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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.78 | 18.41 | 17.38 | 17.52 | -1.35% | 3.22 | 8.61% |
| 2025-11-18 | 18.30 | 19.05 | 17.60 | 17.76 | -2.79% | 3.65 | 9.61% |
| 2025-11-17 | 18.10 | 18.55 | 17.43 | 18.27 | +1.22% | 4.57 | 12.05% |
| 2025-11-14 | 16.28 | 18.46 | 16.02 | 18.05 | +9.99% | 5.75 | 15.61% |
| 2025-11-13 | 16.24 | 16.64 | 16.16 | 16.41 | +1.05% | 1.69 | 4.90% |
| 2025-11-12 | 17.03 | 17.08 | 16.10 | 16.24 | -4.92% | 2.62 | 7.66% |
| 2025-11-11 | 17.24 | 17.56 | 16.92 | 17.08 | -0.76% | 2.70 | 7.47% |
| 2025-11-10 | 18.20 | 18.24 | 17.05 | 17.21 | -5.65% | 3.62 | 9.86% |
| 2025-11-07 | 18.56 | 18.88 | 18.20 | 18.24 | -2.51% | 2.79 | 7.20% |
| 2025-11-06 | 18.60 | 20.36 | 18.60 | 18.71 | +0.11% | 4.39 | 10.92% |
| 2025-11-05 | 17.80 | 18.99 | 17.63 | 18.69 | +3.78% | 4.58 | 11.74% |
| 2025-11-04 | 18.48 | 18.80 | 17.88 | 18.01 | -1.53% | 3.36 | 8.78% |
| 2025-11-03 | 19.40 | 19.64 | 18.15 | 18.29 | -4.39% | 5.84 | 14.99% |
| 2025-10-31 | 18.14 | 19.97 | 17.97 | 19.13 | +7.11% | 7.61 | 18.99% |
| 2025-10-30 | 18.28 | 18.60 | 17.80 | 17.86 | -4.08% | 3.49 | 9.18% |
| 2025-10-29 | 17.59 | 18.99 | 16.91 | 18.62 | +5.86% | 8.01 | 21.00% |
| 2025-10-28 | 17.28 | 18.18 | 17.08 | 17.59 | -0.23% | 4.47 | 12.06% |
| 2025-10-27 | 16.62 | 18.45 | 16.62 | 17.63 | +7.63% | 5.55 | 14.97% |
| 2025-10-24 | 16.47 | 16.58 | 16.08 | 16.38 | -0.73% | 2.07 | 6.04% |
| 2025-10-23 | 16.60 | 16.60 | 15.85 | 16.50 | -2.42% | 2.49 | 7.30% |