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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.44 | 15.95 | 14.30 | 15.73 | +8.41% | 6.88 | 13.28% |
| 2025-09-15 | 14.97 | 15.10 | 14.42 | 14.51 | -4.60% | 4.97 | 9.93% |
| 2025-09-12 | 15.50 | 17.00 | 15.11 | 15.21 | -2.50% | 8.69 | 16.07% |
| 2025-09-11 | 14.98 | 15.96 | 14.56 | 15.60 | +2.50% | 5.68 | 10.70% |
| 2025-09-10 | 15.45 | 15.46 | 14.97 | 15.22 | -3.85% | 5.35 | 10.31% |
| 2025-09-09 | 14.80 | 15.94 | 14.33 | 15.83 | +6.89% | 9.76 | 18.45% |
| 2025-09-08 | 14.79 | 15.16 | 14.55 | 14.81 | -1.20% | 5.46 | 10.82% |
| 2025-09-05 | 14.90 | 15.27 | 14.21 | 14.99 | +3.17% | 7.42 | 14.66% |
| 2025-09-04 | 15.31 | 15.31 | 14.28 | 14.53 | -6.02% | 11.05 | 21.94% |
| 2025-09-03 | 13.71 | 15.46 | 13.67 | 15.46 | +20.03% | 13.04 | 25.27% |
| 2025-09-02 | 13.19 | 13.19 | 12.78 | 12.88 | -2.50% | 1.28 | 2.90% |
| 2025-09-01 | 12.94 | 13.38 | 12.94 | 13.21 | +1.69% | 1.44 | 3.19% |
| 2025-08-29 | 13.19 | 13.21 | 12.94 | 12.99 | -1.44% | 1.13 | 2.53% |
| 2025-08-28 | 13.16 | 13.30 | 12.71 | 13.18 | +0.38% | 1.83 | 4.12% |
| 2025-08-27 | 13.59 | 13.75 | 13.11 | 13.13 | -3.46% | 1.84 | 4.02% |
| 2025-08-26 | 13.29 | 13.79 | 13.20 | 13.60 | +2.33% | 2.36 | 5.08% |
| 2025-08-25 | 13.15 | 13.58 | 13.05 | 13.29 | +0.99% | 2.03 | 4.48% |
| 2025-08-22 | 13.08 | 13.16 | 12.98 | 13.16 | +0.46% | 1.14 | 2.55% |
| 2025-08-21 | 13.25 | 13.31 | 13.05 | 13.10 | -1.28% | 0.97 | 2.16% |
| 2025-08-20 | 13.21 | 13.27 | 13.04 | 13.27 | +0.23% | 1.02 | 2.28% |