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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.77 | 18.95 | 18.08 | 18.28 | -4.19% | 7.42 | 5.23% |
| 2026-03-20 | 20.24 | 20.63 | 19.01 | 19.08 | -3.93% | 8.10 | 5.35% |
| 2026-03-19 | 20.39 | 20.43 | 19.74 | 19.86 | -4.29% | 7.46 | 4.85% |
| 2026-03-18 | 20.08 | 20.88 | 19.84 | 20.75 | +4.27% | 8.70 | 5.56% |
| 2026-03-17 | 20.59 | 20.79 | 19.81 | 19.90 | -2.64% | 7.13 | 4.58% |
| 2026-03-16 | 20.59 | 20.70 | 19.76 | 20.44 | -0.82% | 9.56 | 6.16% |
| 2026-03-13 | 21.17 | 21.49 | 20.40 | 20.61 | -3.10% | 9.53 | 5.95% |
| 2026-03-12 | 22.61 | 22.65 | 21.07 | 21.27 | -6.55% | 12.53 | 7.55% |
| 2026-03-11 | 23.56 | 23.79 | 22.24 | 22.76 | -4.93% | 13.67 | 7.82% |
| 2026-03-10 | 24.53 | 24.78 | 23.56 | 23.94 | -1.12% | 10.88 | 5.92% |
| 2026-03-09 | 23.76 | 24.42 | 22.92 | 24.21 | -2.89% | 15.19 | 8.35% |
| 2026-03-06 | 25.01 | 26.20 | 24.65 | 24.93 | -1.81% | 16.68 | 8.62% |
| 2026-03-05 | 22.96 | 26.35 | 22.68 | 25.39 | +14.47% | 21.68 | 11.36% |
| 2026-03-04 | 20.97 | 22.82 | 20.84 | 22.18 | +5.27% | 13.40 | 7.88% |
| 2026-03-03 | 23.60 | 23.78 | 21.02 | 21.07 | -12.32% | 16.95 | 10.07% |
| 2026-03-02 | 24.84 | 25.43 | 23.72 | 24.03 | -4.38% | 13.95 | 7.48% |
| 2026-02-27 | 24.95 | 25.47 | 24.28 | 25.13 | +0.52% | 17.52 | 9.15% |
| 2026-02-26 | 21.77 | 25.40 | 20.83 | 25.00 | +16.88% | 26.02 | 14.70% |
| 2026-02-25 | 21.96 | 22.38 | 21.21 | 21.39 | -1.29% | 13.42 | 8.07% |
| 2026-02-24 | 20.02 | 22.65 | 20.02 | 21.67 | +9.00% | 20.94 | 12.69% |