汽轮科技 sz.300277
15.84
+1.02%
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.32 | 13.90 | 12.95 | 13.79 | +3.84% | 4.10 | 8.97% |
| 2025-07-21 | 12.85 | 13.55 | 12.83 | 13.28 | +3.67% | 3.11 | 6.82% |
| 2025-07-18 | 12.71 | 12.85 | 12.71 | 12.81 | +0.71% | 0.73 | 1.67% |
| 2025-07-17 | 12.66 | 12.78 | 12.59 | 12.72 | +0.24% | 0.52 | 1.19% |
| 2025-07-16 | 12.79 | 12.85 | 12.63 | 12.69 | -0.39% | 0.58 | 1.33% |
| 2025-07-15 | 12.67 | 12.77 | 12.52 | 12.74 | +0.55% | 0.75 | 1.73% |
| 2025-07-14 | 12.80 | 12.80 | 12.58 | 12.67 | -0.24% | 0.43 | 0.99% |
| 2025-07-11 | 12.59 | 12.71 | 12.50 | 12.70 | +0.55% | 0.59 | 1.38% |
| 2025-07-10 | 12.59 | 12.67 | 12.50 | 12.63 | -0.16% | 0.43 | 1.00% |
| 2025-07-09 | 12.69 | 12.79 | 12.60 | 12.65 | -0.39% | 0.63 | 1.45% |
| 2025-07-08 | 12.78 | 12.80 | 12.58 | 12.70 | -0.78% | 0.91 | 2.11% |
| 2025-07-07 | 12.43 | 12.97 | 12.37 | 12.80 | +3.06% | 1.12 | 2.59% |
| 2025-07-04 | 12.45 | 12.53 | 12.32 | 12.42 | -0.24% | 0.52 | 1.22% |
| 2025-07-03 | 12.47 | 12.55 | 12.37 | 12.45 | +0.16% | 0.42 | 1.00% |
| 2025-07-02 | 12.65 | 12.65 | 12.36 | 12.43 | -1.74% | 0.60 | 1.41% |
| 2025-07-01 | 12.80 | 12.85 | 12.51 | 12.65 | -1.33% | 0.89 | 2.06% |
| 2025-06-30 | 12.67 | 12.95 | 12.55 | 12.82 | +1.75% | 0.88 | 2.03% |
| 2025-06-27 | 12.62 | 12.72 | 12.52 | 12.60 | 0.00% | 0.68 | 1.59% |
| 2025-06-26 | 12.66 | 12.79 | 12.59 | 12.60 | -0.79% | 0.90 | 2.08% |
| 2025-06-25 | 12.43 | 12.75 | 12.43 | 12.70 | +0.55% | 1.29 | 3.00% |