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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.06 | 15.29 | 14.50 | 14.81 | -0.34% | 2.95 | 5.83% |
| 2026-01-15 | 14.30 | 15.50 | 14.06 | 14.86 | +5.02% | 5.57 | 10.97% |
| 2026-01-14 | 13.80 | 14.16 | 13.60 | 14.15 | +2.54% | 2.59 | 5.43% |
| 2026-01-13 | 13.93 | 14.24 | 13.67 | 13.80 | -0.29% | 2.29 | 4.83% |
| 2026-01-12 | 13.91 | 13.94 | 13.60 | 13.84 | +1.02% | 2.13 | 4.54% |
| 2026-01-09 | 13.32 | 13.72 | 13.30 | 13.70 | +2.70% | 2.11 | 4.57% |
| 2026-01-08 | 12.96 | 13.39 | 12.90 | 13.34 | +2.85% | 1.57 | 3.48% |
| 2026-01-07 | 13.09 | 13.29 | 12.95 | 12.97 | -1.37% | 1.25 | 2.81% |
| 2026-01-06 | 13.06 | 13.22 | 12.91 | 13.15 | +1.23% | 1.06 | 2.38% |
| 2026-01-05 | 13.05 | 13.06 | 12.89 | 12.99 | -0.46% | 0.91 | 2.06% |
| 2025-12-31 | 13.04 | 13.17 | 12.84 | 13.05 | +1.08% | 0.97 | 2.18% |
| 2025-12-30 | 13.15 | 13.15 | 12.86 | 12.91 | -2.12% | 1.09 | 2.46% |
| 2025-12-29 | 12.85 | 13.54 | 12.85 | 13.19 | +2.89% | 1.61 | 3.56% |
| 2025-12-26 | 12.85 | 13.06 | 12.70 | 12.82 | -0.16% | 1.01 | 2.30% |
| 2025-12-25 | 12.71 | 12.91 | 12.60 | 12.84 | +1.26% | 0.85 | 1.94% |
| 2025-12-24 | 12.49 | 12.73 | 12.40 | 12.68 | +2.01% | 0.79 | 1.83% |
| 2025-12-23 | 12.75 | 12.75 | 12.40 | 12.43 | -2.81% | 1.02 | 2.40% |
| 2025-12-22 | 13.05 | 13.06 | 12.70 | 12.79 | -0.47% | 1.05 | 2.39% |
| 2025-12-19 | 12.98 | 13.02 | 12.80 | 12.85 | +0.16% | 0.73 | 1.66% |
| 2025-12-18 | 12.75 | 13.10 | 12.64 | 12.83 | +0.39% | 0.93 | 2.12% |