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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.60 | 17.88 | 17.01 | 17.51 | -0.17% | 3.97 | 10.93% |
| 2025-09-15 | 18.05 | 18.13 | 17.40 | 17.54 | -2.83% | 6.01 | 16.23% |
| 2025-09-12 | 18.79 | 18.93 | 17.70 | 18.05 | -4.29% | 6.77 | 17.74% |
| 2025-09-11 | 18.60 | 19.27 | 17.98 | 18.86 | -0.47% | 7.16 | 18.31% |
| 2025-09-10 | 19.90 | 20.00 | 18.70 | 18.95 | -6.74% | 9.16 | 22.70% |
| 2025-09-09 | 19.07 | 21.34 | 18.19 | 20.32 | +3.25% | 14.15 | 34.47% |
| 2025-09-08 | 20.29 | 21.30 | 18.98 | 19.68 | -1.55% | 14.64 | 34.73% |
| 2025-09-05 | 18.61 | 20.86 | 18.20 | 19.99 | +7.42% | 13.95 | 34.06% |
| 2025-09-04 | 19.03 | 20.19 | 17.96 | 18.61 | -5.10% | 13.40 | 34.01% |
| 2025-09-03 | 16.65 | 19.61 | 16.64 | 19.61 | +20.01% | 17.46 | 45.27% |
| 2025-09-02 | 14.32 | 16.34 | 14.32 | 16.34 | +19.97% | 12.33 | 37.23% |
| 2025-09-01 | 12.80 | 14.03 | 12.72 | 13.62 | +6.82% | 3.99 | 14.07% |
| 2025-08-29 | 12.92 | 13.02 | 12.72 | 12.75 | -1.01% | 0.92 | 3.40% |
| 2025-08-28 | 13.10 | 13.27 | 12.40 | 12.88 | -1.30% | 1.84 | 6.83% |
| 2025-08-27 | 13.63 | 13.63 | 13.05 | 13.05 | -4.18% | 2.02 | 7.20% |
| 2025-08-26 | 13.70 | 13.70 | 13.54 | 13.62 | -0.58% | 1.21 | 4.24% |
| 2025-08-25 | 13.63 | 13.71 | 13.50 | 13.70 | +0.74% | 1.59 | 5.57% |
| 2025-08-22 | 13.69 | 13.69 | 13.48 | 13.60 | -0.66% | 1.20 | 4.22% |
| 2025-08-21 | 13.78 | 13.81 | 13.61 | 13.69 | -0.51% | 1.28 | 4.46% |
| 2025-08-20 | 13.70 | 13.78 | 13.58 | 13.76 | +0.07% | 1.27 | 4.43% |