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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.32 | 18.20 | 17.07 | 17.71 | +1.66% | 7.62 | 15.67% |
| 2025-07-21 | 17.01 | 17.75 | 17.01 | 17.42 | 0.00% | 4.36 | 9.15% |
| 2025-07-18 | 17.22 | 17.91 | 17.22 | 17.42 | +1.16% | 6.35 | 13.20% |
| 2025-07-17 | 16.78 | 17.27 | 16.66 | 17.22 | +1.89% | 3.41 | 7.30% |
| 2025-07-16 | 17.02 | 17.16 | 16.86 | 16.90 | -0.71% | 3.08 | 6.62% |
| 2025-07-15 | 17.64 | 17.99 | 16.81 | 17.02 | -4.44% | 5.53 | 11.68% |
| 2025-07-14 | 17.65 | 18.49 | 17.55 | 17.81 | +0.45% | 6.21 | 12.58% |
| 2025-07-11 | 17.61 | 18.20 | 17.30 | 17.73 | +1.78% | 6.81 | 14.05% |
| 2025-07-10 | 17.58 | 17.85 | 17.20 | 17.42 | -0.63% | 4.55 | 9.57% |
| 2025-07-09 | 18.31 | 18.45 | 17.34 | 17.53 | -5.14% | 7.64 | 15.74% |
| 2025-07-08 | 18.29 | 19.06 | 18.19 | 18.48 | +0.05% | 6.50 | 12.80% |
| 2025-07-07 | 18.17 | 18.77 | 18.11 | 18.47 | +0.71% | 5.77 | 11.48% |
| 2025-07-04 | 19.57 | 19.65 | 18.20 | 18.34 | -8.76% | 9.92 | 19.36% |
| 2025-07-03 | 19.13 | 20.30 | 18.48 | 20.10 | +6.69% | 12.07 | 22.56% |
| 2025-07-02 | 19.04 | 19.44 | 18.61 | 18.84 | -3.73% | 8.32 | 16.04% |
| 2025-07-01 | 21.16 | 21.59 | 19.40 | 19.57 | -10.23% | 14.89 | 26.98% |
| 2025-06-30 | 19.04 | 22.41 | 18.81 | 21.80 | +14.56% | 18.30 | 32.48% |
| 2025-06-27 | 18.89 | 19.70 | 18.35 | 19.03 | +1.49% | 10.48 | 20.24% |
| 2025-06-26 | 18.80 | 20.17 | 18.55 | 18.75 | -4.73% | 12.82 | 24.23% |
| 2025-06-25 | 20.18 | 20.75 | 19.21 | 19.68 | -6.20% | 16.66 | 39.61% |