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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.91 | 22.77 | 18.70 | 20.98 | +6.12% | 23.48 | 54.28% |
| 2025-06-23 | 19.25 | 20.09 | 18.65 | 19.77 | -4.22% | 18.40 | 45.06% |
| 2025-06-20 | 16.50 | 20.64 | 16.41 | 20.64 | +20.00% | 21.48 | 52.85% |
| 2025-06-19 | 15.51 | 18.56 | 15.51 | 17.20 | +7.97% | 16.70 | 45.38% |
| 2025-06-18 | 16.94 | 16.97 | 15.74 | 15.93 | -8.97% | 9.89 | 28.85% |
| 2025-06-17 | 16.21 | 17.70 | 15.60 | 17.50 | +8.16% | 13.76 | 39.65% |
| 2025-06-16 | 15.60 | 16.29 | 15.48 | 16.18 | +2.15% | 7.78 | 23.14% |
| 2025-06-13 | 16.75 | 17.27 | 15.65 | 15.84 | -10.15% | 11.55 | 33.71% |
| 2025-06-12 | 17.89 | 18.36 | 16.80 | 17.63 | -4.70% | 14.38 | 39.57% |
| 2025-06-11 | 18.26 | 20.85 | 17.85 | 18.50 | -1.91% | 19.54 | 48.50% |
| 2025-06-10 | 15.52 | 18.86 | 15.25 | 18.86 | +19.97% | 16.77 | 46.09% |
| 2025-06-09 | 13.10 | 15.72 | 12.77 | 15.72 | +20.00% | 12.33 | 40.01% |
| 2025-06-06 | 11.99 | 14.35 | 11.73 | 13.10 | +6.16% | 8.46 | 31.01% |
| 2025-06-05 | 12.05 | 13.48 | 11.80 | 12.34 | +5.02% | 8.14 | 31.01% |
| 2025-06-04 | 9.78 | 11.75 | 9.76 | 11.75 | +20.02% | 3.73 | 15.50% |
| 2025-06-03 | 9.80 | 9.91 | 9.73 | 9.79 | -0.31% | 0.36 | 1.76% |
| 2025-05-30 | 10.00 | 10.09 | 9.81 | 9.82 | -1.70% | 0.45 | 2.16% |
| 2025-05-29 | 9.81 | 10.09 | 9.78 | 9.99 | +1.42% | 0.47 | 2.25% |
| 2025-05-28 | 9.97 | 10.12 | 9.82 | 9.85 | -1.50% | 0.41 | 1.96% |
| 2025-05-27 | 9.85 | 10.13 | 9.71 | 10.00 | +1.52% | 0.65 | 3.09% |