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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.67 | 14.80 | 13.62 | 14.33 | +3.84% | 2.37 | 4.85% |
| 2025-10-21 | 13.74 | 13.97 | 13.55 | 13.80 | +0.73% | 0.97 | 2.06% |
| 2025-10-20 | 13.50 | 13.74 | 13.41 | 13.70 | +2.24% | 0.88 | 1.89% |
| 2025-10-17 | 14.01 | 14.03 | 13.40 | 13.40 | -4.63% | 1.51 | 3.25% |
| 2025-10-16 | 14.02 | 14.26 | 13.85 | 14.05 | -0.35% | 1.15 | 2.40% |
| 2025-10-15 | 13.83 | 14.20 | 13.83 | 14.10 | +2.10% | 1.12 | 2.34% |
| 2025-10-14 | 14.20 | 14.37 | 13.77 | 13.81 | -1.57% | 1.47 | 3.05% |
| 2025-10-13 | 13.60 | 14.18 | 13.60 | 14.03 | -3.24% | 1.60 | 3.35% |
| 2025-10-10 | 14.81 | 14.89 | 14.50 | 14.50 | -3.27% | 1.67 | 3.33% |
| 2025-10-09 | 14.90 | 15.31 | 14.47 | 14.99 | +0.60% | 2.73 | 5.39% |
| 2025-09-30 | 15.50 | 15.63 | 14.77 | 14.90 | -3.81% | 3.10 | 6.04% |
| 2025-09-29 | 15.90 | 16.27 | 15.47 | 15.49 | -0.26% | 3.03 | 5.62% |
| 2025-09-26 | 15.18 | 15.97 | 15.02 | 15.53 | +2.17% | 2.98 | 5.60% |
| 2025-09-25 | 15.56 | 15.86 | 15.17 | 15.20 | -3.86% | 3.03 | 5.76% |
| 2025-09-24 | 15.71 | 16.34 | 15.71 | 15.81 | -0.82% | 3.21 | 5.90% |
| 2025-09-23 | 16.20 | 16.39 | 15.72 | 15.94 | -3.22% | 3.82 | 6.99% |
| 2025-09-22 | 15.65 | 16.47 | 15.26 | 16.47 | +3.65% | 5.72 | 10.57% |
| 2025-09-19 | 16.56 | 16.90 | 15.77 | 15.89 | -3.99% | 6.63 | 11.89% |
| 2025-09-18 | 15.76 | 16.96 | 15.55 | 16.55 | +4.81% | 9.46 | 17.15% |
| 2025-09-17 | 15.56 | 16.35 | 15.28 | 15.79 | +0.38% | 6.29 | 11.69% |