科新机电 sz.300092
15.52
+2.24%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.08 | 15.22 | 14.76 | 15.12 | -0.13% | 1.07 | 3.41% |
| 2025-12-16 | 15.83 | 15.83 | 15.00 | 15.14 | -4.42% | 1.74 | 5.46% |
| 2025-12-15 | 15.80 | 16.02 | 15.60 | 15.84 | -0.63% | 0.95 | 2.85% |
| 2025-12-12 | 15.53 | 16.13 | 15.37 | 15.94 | +2.18% | 1.68 | 5.05% |
| 2025-12-11 | 16.07 | 16.45 | 15.60 | 15.60 | -2.86% | 1.29 | 3.87% |
| 2025-12-10 | 16.31 | 16.47 | 15.90 | 16.06 | -2.25% | 1.51 | 4.47% |
| 2025-12-09 | 16.37 | 16.70 | 16.31 | 16.43 | -0.48% | 1.28 | 3.70% |
| 2025-12-08 | 16.40 | 16.66 | 16.25 | 16.51 | +0.36% | 1.46 | 4.23% |
| 2025-12-05 | 16.04 | 16.45 | 15.95 | 16.45 | +2.36% | 1.79 | 5.22% |
| 2025-12-04 | 15.94 | 16.35 | 15.88 | 16.07 | -0.19% | 1.35 | 3.98% |
| 2025-12-03 | 15.95 | 16.16 | 15.47 | 16.10 | +1.00% | 1.84 | 5.57% |
| 2025-12-02 | 16.47 | 16.54 | 15.92 | 15.94 | -3.74% | 2.12 | 6.29% |
| 2025-12-01 | 16.45 | 16.65 | 16.30 | 16.56 | +0.67% | 1.53 | 4.43% |
| 2025-11-28 | 16.16 | 16.83 | 16.00 | 16.45 | +1.73% | 2.61 | 7.57% |
| 2025-11-27 | 16.36 | 16.64 | 16.10 | 16.17 | -1.40% | 1.71 | 4.99% |
| 2025-11-26 | 16.40 | 16.54 | 15.95 | 16.40 | -0.18% | 2.56 | 7.51% |
| 2025-11-25 | 16.33 | 16.71 | 16.15 | 16.43 | +1.05% | 1.72 | 4.99% |
| 2025-11-24 | 16.50 | 16.77 | 15.90 | 16.26 | -0.61% | 1.66 | 4.86% |
| 2025-11-21 | 16.70 | 17.53 | 16.29 | 16.36 | -3.08% | 2.61 | 7.41% |
| 2025-11-20 | 17.80 | 18.08 | 16.79 | 16.88 | -3.65% | 2.48 | 6.89% |