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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.25 | 11.32 | 11.16 | 11.26 | -0.35% | 0.46 | 1.49% |
| 2026-04-20 | 11.21 | 11.35 | 11.18 | 11.30 | 0.00% | 0.51 | 1.66% |
| 2026-04-17 | 11.32 | 11.42 | 11.11 | 11.30 | -0.18% | 0.77 | 2.51% |
| 2026-04-16 | 10.96 | 11.36 | 10.96 | 11.32 | +3.10% | 1.05 | 3.40% |
| 2026-04-15 | 11.36 | 11.38 | 10.93 | 10.98 | -3.51% | 0.78 | 2.57% |
| 2026-04-14 | 11.10 | 11.39 | 11.00 | 11.38 | +2.34% | 0.64 | 2.08% |
| 2026-04-13 | 11.09 | 11.13 | 10.91 | 11.12 | +0.72% | 0.69 | 2.30% |
| 2026-04-10 | 10.73 | 11.18 | 10.71 | 11.04 | +3.08% | 0.91 | 3.00% |
| 2026-04-09 | 10.78 | 10.90 | 10.60 | 10.71 | -1.92% | 0.71 | 2.44% |
| 2026-04-08 | 10.68 | 10.95 | 10.68 | 10.92 | +3.21% | 0.83 | 2.79% |
| 2026-04-07 | 10.40 | 10.67 | 10.27 | 10.58 | +3.52% | 0.73 | 2.53% |
| 2026-04-03 | 10.76 | 10.83 | 10.22 | 10.22 | -4.58% | 0.72 | 2.53% |
| 2026-04-02 | 10.92 | 11.07 | 10.62 | 10.71 | -2.55% | 0.59 | 1.99% |
| 2026-04-01 | 11.24 | 11.24 | 10.88 | 10.99 | +0.55% | 0.81 | 2.69% |
| 2026-03-31 | 11.15 | 11.30 | 10.92 | 10.93 | -3.10% | 0.63 | 2.08% |
| 2026-03-30 | 11.31 | 11.45 | 11.02 | 11.28 | -0.70% | 0.69 | 2.25% |
| 2026-03-27 | 10.74 | 11.44 | 10.73 | 11.36 | +3.09% | 0.96 | 3.12% |
| 2026-03-26 | 10.94 | 11.33 | 10.89 | 11.02 | +0.55% | 0.90 | 2.95% |
| 2026-03-25 | 11.01 | 11.15 | 10.87 | 10.96 | -0.54% | 0.75 | 2.49% |
| 2026-03-24 | 10.73 | 11.02 | 10.46 | 11.02 | +4.46% | 0.89 | 3.02% |