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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.10 | 12.26 | 12.05 | 12.12 | +0.41% | 0.59 | 1.78% |
| 2026-02-12 | 12.20 | 12.28 | 12.00 | 12.07 | -1.63% | 0.59 | 1.78% |
| 2026-02-11 | 12.09 | 12.35 | 12.06 | 12.27 | +1.41% | 0.71 | 2.13% |
| 2026-02-10 | 12.20 | 12.24 | 12.09 | 12.10 | -1.22% | 0.54 | 1.63% |
| 2026-02-09 | 12.18 | 12.29 | 12.08 | 12.25 | +2.17% | 0.75 | 2.25% |
| 2026-02-06 | 11.89 | 12.15 | 11.75 | 11.99 | +1.01% | 0.59 | 1.80% |
| 2026-02-05 | 12.03 | 12.03 | 11.82 | 11.87 | -1.58% | 0.55 | 1.71% |
| 2026-02-04 | 11.95 | 12.06 | 11.81 | 12.06 | +1.69% | 0.73 | 2.24% |
| 2026-02-03 | 11.68 | 11.88 | 11.63 | 11.86 | +2.24% | 0.63 | 1.96% |
| 2026-02-02 | 11.87 | 11.93 | 11.60 | 11.60 | -2.11% | 0.74 | 2.30% |
| 2026-01-30 | 12.10 | 12.10 | 11.66 | 11.85 | -2.87% | 1.23 | 3.80% |
| 2026-01-29 | 12.12 | 12.44 | 11.98 | 12.20 | -0.49% | 1.16 | 3.46% |
| 2026-01-28 | 12.75 | 12.75 | 12.23 | 12.26 | -3.39% | 1.54 | 4.56% |
| 2026-01-27 | 13.30 | 13.35 | 12.34 | 12.69 | -5.79% | 2.62 | 7.54% |
| 2026-01-26 | 13.86 | 14.06 | 13.43 | 13.47 | -1.68% | 2.39 | 6.39% |
| 2026-01-23 | 13.31 | 13.85 | 13.18 | 13.70 | +2.93% | 2.57 | 6.90% |
| 2026-01-22 | 13.45 | 13.53 | 13.26 | 13.31 | -1.99% | 1.56 | 4.27% |
| 2026-01-21 | 13.62 | 13.63 | 13.38 | 13.58 | -1.95% | 1.87 | 5.04% |
| 2026-01-20 | 13.39 | 13.86 | 13.15 | 13.85 | +4.21% | 3.38 | 9.14% |
| 2026-01-19 | 13.32 | 13.58 | 13.10 | 13.29 | -0.30% | 2.17 | 5.94% |