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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.76 | 9.94 | 9.75 | 9.85 | +0.41% | 0.38 | 1.85% |
| 2025-05-23 | 9.83 | 10.07 | 9.78 | 9.81 | -0.20% | 0.55 | 2.65% |
| 2025-05-22 | 10.13 | 10.17 | 9.81 | 9.83 | -3.91% | 0.78 | 3.71% |
| 2025-05-21 | 10.12 | 10.39 | 10.00 | 10.23 | +0.89% | 1.26 | 5.83% |
| 2025-05-20 | 10.05 | 10.14 | 9.95 | 10.14 | +1.20% | 0.40 | 1.90% |
| 2025-05-19 | 9.97 | 10.04 | 9.82 | 10.02 | +0.60% | 0.37 | 1.76% |
| 2025-05-16 | 9.85 | 10.10 | 9.85 | 9.96 | +0.40% | 0.43 | 2.07% |
| 2025-05-15 | 10.06 | 10.12 | 9.92 | 9.92 | -1.39% | 0.53 | 2.51% |
| 2025-05-14 | 9.92 | 10.30 | 9.92 | 10.06 | +0.40% | 0.73 | 3.45% |
| 2025-05-13 | 10.32 | 10.32 | 10.01 | 10.02 | -1.57% | 0.61 | 2.89% |
| 2025-05-12 | 10.03 | 10.18 | 9.93 | 10.18 | +2.83% | 0.80 | 3.76% |
| 2025-05-09 | 9.82 | 10.03 | 9.68 | 9.90 | +0.10% | 0.55 | 2.64% |
| 2025-05-08 | 9.69 | 9.90 | 9.68 | 9.89 | +1.12% | 0.44 | 2.14% |
| 2025-05-07 | 9.76 | 9.96 | 9.65 | 9.78 | +0.72% | 0.62 | 3.00% |
| 2025-05-06 | 9.31 | 9.71 | 9.31 | 9.71 | +4.86% | 0.63 | 3.14% |