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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.71 | 17.22 | 16.63 | 16.91 | +0.18% | 2.09 | 5.88% |
| 2025-10-21 | 16.31 | 17.24 | 16.30 | 16.88 | +2.61% | 2.62 | 7.41% |
| 2025-10-20 | 16.53 | 16.84 | 16.10 | 16.45 | +0.92% | 1.81 | 5.24% |
| 2025-10-17 | 16.67 | 17.42 | 16.20 | 16.30 | -2.80% | 2.25 | 6.42% |
| 2025-10-16 | 16.96 | 17.14 | 16.67 | 16.77 | -1.64% | 2.16 | 6.10% |
| 2025-10-15 | 16.71 | 17.11 | 16.59 | 17.05 | +1.01% | 2.30 | 6.49% |
| 2025-10-14 | 17.14 | 17.66 | 16.68 | 16.88 | -1.17% | 3.06 | 8.50% |
| 2025-10-13 | 16.28 | 17.25 | 16.00 | 17.08 | +0.71% | 2.98 | 8.42% |
| 2025-10-10 | 17.62 | 17.62 | 16.61 | 16.96 | -1.91% | 3.72 | 10.39% |
| 2025-10-09 | 17.09 | 18.18 | 17.00 | 17.29 | +3.84% | 5.52 | 14.95% |
| 2025-09-30 | 17.34 | 17.37 | 16.58 | 16.65 | -3.14% | 4.98 | 14.00% |
| 2025-09-29 | 17.13 | 17.51 | 17.00 | 17.19 | +0.12% | 3.62 | 10.02% |
| 2025-09-26 | 18.13 | 18.38 | 17.16 | 17.17 | -5.56% | 4.40 | 11.98% |
| 2025-09-25 | 19.18 | 19.39 | 18.04 | 18.18 | -6.53% | 6.48 | 16.68% |
| 2025-09-24 | 18.13 | 20.00 | 17.34 | 19.45 | +4.29% | 9.71 | 24.86% |
| 2025-09-23 | 18.23 | 19.55 | 18.17 | 18.65 | +1.69% | 8.04 | 20.30% |
| 2025-09-22 | 18.26 | 18.86 | 17.89 | 18.34 | -0.33% | 6.14 | 15.97% |
| 2025-09-19 | 17.00 | 19.33 | 16.90 | 18.40 | +8.88% | 9.67 | 25.41% |
| 2025-09-18 | 18.01 | 18.01 | 16.66 | 16.90 | -5.22% | 5.99 | 16.57% |
| 2025-09-17 | 17.55 | 18.44 | 17.21 | 17.83 | +1.83% | 7.65 | 20.33% |