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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.45 | 11.08 | 10.44 | 10.55 | -5.30% | 1.11 | 3.78% |
| 2026-03-20 | 11.50 | 11.68 | 11.11 | 11.14 | -1.07% | 1.03 | 3.31% |
| 2026-03-19 | 11.70 | 11.76 | 11.21 | 11.26 | -4.74% | 1.07 | 3.43% |
| 2026-03-18 | 12.01 | 12.06 | 11.73 | 11.82 | -0.67% | 0.82 | 2.54% |
| 2026-03-17 | 12.35 | 12.54 | 11.90 | 11.90 | -3.95% | 1.15 | 3.44% |
| 2026-03-16 | 12.21 | 12.60 | 12.20 | 12.39 | +0.24% | 1.76 | 5.19% |
| 2026-03-13 | 11.76 | 13.18 | 11.76 | 12.36 | +5.19% | 2.79 | 8.15% |
| 2026-03-12 | 12.04 | 12.09 | 11.74 | 11.75 | -2.89% | 0.70 | 2.17% |
| 2026-03-11 | 12.00 | 12.24 | 11.93 | 12.10 | +0.67% | 0.75 | 2.25% |
| 2026-03-10 | 11.90 | 12.04 | 11.90 | 12.02 | +1.69% | 0.52 | 1.59% |
| 2026-03-09 | 11.74 | 11.88 | 11.62 | 11.82 | -0.59% | 0.59 | 1.85% |
| 2026-03-06 | 11.69 | 11.96 | 11.60 | 11.89 | +2.15% | 0.56 | 1.74% |
| 2026-03-05 | 11.86 | 11.93 | 11.63 | 11.64 | +1.13% | 0.59 | 1.84% |
| 2026-03-04 | 11.63 | 11.78 | 11.43 | 11.51 | -1.03% | 0.68 | 2.14% |
| 2026-03-03 | 12.20 | 12.30 | 11.62 | 11.63 | -3.73% | 0.84 | 2.59% |
| 2026-03-02 | 12.35 | 12.45 | 11.87 | 12.08 | -3.75% | 0.98 | 2.96% |
| 2026-02-27 | 12.31 | 12.57 | 12.31 | 12.55 | +1.21% | 0.70 | 2.05% |
| 2026-02-26 | 12.63 | 12.69 | 12.37 | 12.40 | -1.59% | 0.84 | 2.48% |
| 2026-02-25 | 12.34 | 12.69 | 12.32 | 12.60 | +1.86% | 1.01 | 2.93% |
| 2026-02-24 | 12.25 | 12.42 | 12.20 | 12.37 | +2.06% | 0.66 | 1.94% |