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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.71 | 21.64 | 19.71 | 19.88 | -5.69% | 21.73 | 13.74% |
| 2026-02-12 | 18.44 | 21.08 | 18.33 | 21.08 | +19.98% | 24.01 | 15.57% |
| 2026-02-11 | 16.00 | 18.88 | 15.55 | 17.57 | -2.82% | 25.22 | 19.17% |
| 2026-02-10 | 19.18 | 19.30 | 17.50 | 18.08 | -5.74% | 6.90 | 11.10% |
| 2026-02-09 | 18.00 | 19.40 | 17.74 | 19.18 | +7.69% | 5.27 | 8.27% |
| 2026-02-06 | 18.51 | 18.51 | 17.69 | 17.81 | -2.94% | 2.74 | 4.48% |
| 2026-02-05 | 18.30 | 18.95 | 18.29 | 18.35 | -1.50% | 4.12 | 6.51% |
| 2026-02-04 | 16.51 | 19.05 | 16.51 | 18.63 | +12.16% | 7.59 | 12.34% |
| 2026-02-03 | 16.05 | 16.73 | 15.81 | 16.61 | +3.68% | 3.00 | 5.36% |
| 2026-02-02 | 16.69 | 16.69 | 15.97 | 16.02 | -4.01% | 2.90 | 5.24% |
| 2026-01-30 | 17.62 | 17.70 | 16.56 | 16.69 | -5.49% | 5.31 | 9.17% |
| 2026-01-29 | 16.96 | 19.10 | 16.93 | 17.66 | +4.56% | 8.36 | 13.47% |
| 2026-01-28 | 17.75 | 17.91 | 16.81 | 16.89 | -5.80% | 4.77 | 8.15% |
| 2026-01-27 | 18.00 | 18.68 | 17.11 | 17.93 | -0.55% | 3.93 | 6.43% |
| 2026-01-26 | 19.17 | 19.49 | 17.90 | 18.03 | -5.45% | 5.83 | 9.21% |
| 2026-01-23 | 18.72 | 19.19 | 17.86 | 19.07 | +1.60% | 8.37 | 13.19% |
| 2026-01-22 | 15.70 | 18.99 | 15.66 | 18.77 | +18.27% | 11.72 | 19.47% |
| 2026-01-21 | 15.52 | 16.52 | 15.29 | 15.87 | +2.99% | 5.02 | 9.19% |
| 2026-01-20 | 15.25 | 16.50 | 15.11 | 15.41 | +1.25% | 4.46 | 8.29% |
| 2026-01-19 | 14.80 | 15.31 | 14.37 | 15.22 | +2.77% | 3.49 | 6.78% |