科恒股份 sz.300340
10.52
+3.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.20 | 10.66 | 9.99 | 10.52 | +3.14% | 0.90 | 3.17% |
| 2026-05-21 | 10.75 | 10.97 | 10.15 | 10.20 | -5.12% | 0.84 | 2.90% |
| 2026-05-20 | 10.83 | 10.83 | 10.44 | 10.75 | -1.01% | 0.68 | 2.33% |
| 2026-05-19 | 10.79 | 10.93 | 10.57 | 10.86 | +0.28% | 0.66 | 2.25% |
| 2026-05-18 | 10.81 | 10.93 | 10.57 | 10.83 | -0.28% | 0.62 | 2.11% |
| 2026-05-15 | 10.90 | 11.12 | 10.82 | 10.86 | -0.37% | 0.66 | 2.19% |
| 2026-05-14 | 11.36 | 11.39 | 10.87 | 10.90 | -4.05% | 0.74 | 2.46% |
| 2026-05-13 | 11.24 | 11.42 | 11.12 | 11.36 | +1.07% | 0.54 | 1.75% |
| 2026-05-12 | 11.65 | 11.65 | 11.18 | 11.24 | -3.02% | 0.68 | 2.21% |
| 2026-05-11 | 11.41 | 11.65 | 11.32 | 11.59 | +1.40% | 0.73 | 2.32% |
| 2026-05-08 | 11.29 | 11.49 | 11.15 | 11.43 | +0.97% | 0.67 | 2.13% |
| 2026-05-07 | 11.49 | 11.49 | 11.23 | 11.32 | -0.88% | 0.68 | 2.21% |
| 2026-05-06 | 11.19 | 11.44 | 11.15 | 11.42 | +2.06% | 0.85 | 2.75% |
| 2026-04-30 | 11.23 | 11.40 | 11.06 | 11.19 | -1.24% | 0.75 | 2.46% |
| 2026-04-29 | 10.61 | 11.38 | 10.61 | 11.33 | +5.00% | 1.21 | 3.95% |
| 2026-04-28 | 10.85 | 11.02 | 10.72 | 10.79 | -0.92% | 0.64 | 2.15% |
| 2026-04-27 | 11.00 | 11.07 | 10.35 | 10.89 | -2.24% | 1.20 | 4.12% |
| 2026-04-24 | 10.86 | 11.24 | 10.83 | 11.14 | +1.92% | 0.75 | 2.47% |
| 2026-04-23 | 11.13 | 11.21 | 10.88 | 10.93 | -2.50% | 0.92 | 3.05% |
| 2026-04-22 | 11.35 | 11.76 | 11.15 | 11.21 | -0.44% | 1.35 | 4.35% |