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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.48 | 19.51 | 18.80 | 19.33 | -1.02% | 6.57 | 4.49% |
| 2026-04-20 | 19.30 | 19.84 | 18.87 | 19.53 | +0.51% | 5.08 | 3.41% |
| 2026-04-17 | 19.90 | 19.97 | 19.36 | 19.43 | -2.90% | 6.81 | 4.53% |
| 2026-04-16 | 18.68 | 20.33 | 18.68 | 20.01 | +7.41% | 11.50 | 7.59% |
| 2026-04-15 | 19.00 | 19.48 | 18.51 | 18.63 | -1.84% | 5.16 | 3.54% |
| 2026-04-14 | 19.43 | 19.59 | 18.73 | 18.98 | -1.20% | 5.58 | 3.82% |
| 2026-04-13 | 19.40 | 19.50 | 18.75 | 19.21 | -2.68% | 7.35 | 5.00% |
| 2026-04-10 | 18.85 | 20.77 | 18.85 | 19.74 | +5.73% | 12.05 | 7.86% |
| 2026-04-09 | 18.55 | 18.87 | 18.11 | 18.67 | -0.32% | 4.16 | 2.93% |
| 2026-04-08 | 18.66 | 19.31 | 18.46 | 18.73 | +6.24% | 6.19 | 4.29% |
| 2026-04-07 | 17.85 | 18.04 | 17.47 | 17.63 | -1.23% | 4.04 | 2.98% |
| 2026-04-03 | 18.79 | 18.80 | 17.74 | 17.85 | -3.20% | 4.53 | 3.27% |
| 2026-04-02 | 19.16 | 19.28 | 18.31 | 18.44 | -3.66% | 4.66 | 3.24% |
| 2026-04-01 | 19.00 | 19.60 | 18.77 | 19.14 | +4.88% | 8.30 | 5.63% |
| 2026-03-31 | 18.90 | 19.19 | 18.25 | 18.25 | -1.78% | 5.28 | 3.69% |
| 2026-03-30 | 18.88 | 19.00 | 18.33 | 18.58 | -3.43% | 5.55 | 3.89% |
| 2026-03-27 | 18.86 | 20.30 | 18.86 | 19.24 | +0.16% | 7.08 | 4.71% |
| 2026-03-26 | 20.11 | 20.20 | 19.04 | 19.21 | -1.89% | 6.72 | 4.51% |
| 2026-03-25 | 19.71 | 20.32 | 19.47 | 19.58 | +2.51% | 8.22 | 5.38% |
| 2026-03-24 | 18.60 | 19.10 | 18.23 | 19.10 | +4.49% | 7.28 | 5.07% |