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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.45 | 18.73 | 17.25 | 18.27 | +4.70% | 8.09 | 16.35% |
| 2025-08-18 | 17.06 | 17.56 | 17.06 | 17.45 | +2.29% | 3.96 | 8.34% |
| 2025-08-15 | 16.63 | 17.29 | 16.61 | 17.06 | +1.97% | 2.70 | 5.79% |
| 2025-08-14 | 17.20 | 17.30 | 16.67 | 16.73 | -2.79% | 3.05 | 6.59% |
| 2025-08-13 | 17.28 | 17.45 | 17.04 | 17.21 | -1.04% | 3.43 | 7.30% |
| 2025-08-12 | 17.87 | 17.99 | 17.20 | 17.39 | -3.71% | 4.80 | 10.08% |
| 2025-08-11 | 17.70 | 18.09 | 17.30 | 18.06 | +1.80% | 6.34 | 13.06% |
| 2025-08-08 | 17.25 | 18.88 | 17.02 | 17.74 | +2.78% | 8.93 | 18.02% |
| 2025-08-07 | 17.06 | 17.60 | 16.75 | 17.26 | +1.17% | 5.80 | 12.30% |
| 2025-08-06 | 16.95 | 17.20 | 16.72 | 17.06 | 0.00% | 2.03 | 4.36% |
| 2025-08-05 | 17.28 | 17.42 | 16.94 | 17.06 | -1.56% | 2.78 | 5.94% |
| 2025-08-04 | 16.65 | 17.34 | 16.33 | 17.33 | +4.08% | 3.71 | 8.00% |
| 2025-08-01 | 16.10 | 16.86 | 16.01 | 16.65 | +2.90% | 4.11 | 9.09% |
| 2025-07-31 | 16.30 | 16.75 | 16.13 | 16.18 | -1.10% | 2.75 | 6.13% |
| 2025-07-30 | 17.16 | 17.28 | 16.18 | 16.36 | -5.54% | 4.59 | 10.15% |
| 2025-07-29 | 17.32 | 17.75 | 16.93 | 17.32 | -0.69% | 4.15 | 8.76% |
| 2025-07-28 | 16.80 | 17.50 | 16.77 | 17.44 | +3.13% | 4.52 | 9.54% |
| 2025-07-25 | 17.01 | 17.24 | 16.75 | 16.91 | -0.94% | 2.97 | 6.45% |
| 2025-07-24 | 16.79 | 17.30 | 16.65 | 17.07 | +1.31% | 3.76 | 8.03% |
| 2025-07-23 | 17.40 | 17.41 | 16.26 | 16.85 | -4.86% | 5.34 | 11.55% |