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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.86 | 13.97 | 13.27 | 13.33 | -6.72% | 4.31 | 11.67% |
| 2026-01-15 | 12.64 | 14.89 | 12.55 | 14.29 | +13.14% | 7.39 | 19.47% |
| 2026-01-14 | 12.60 | 12.86 | 12.41 | 12.63 | +0.24% | 1.64 | 4.74% |
| 2026-01-13 | 12.95 | 12.97 | 12.53 | 12.60 | -2.02% | 1.28 | 3.66% |
| 2026-01-12 | 12.72 | 12.88 | 12.62 | 12.86 | +1.02% | 1.45 | 4.16% |
| 2026-01-09 | 12.60 | 12.75 | 12.53 | 12.73 | +0.87% | 1.08 | 3.12% |
| 2026-01-08 | 12.51 | 12.70 | 12.50 | 12.62 | +0.24% | 0.97 | 2.81% |
| 2026-01-07 | 12.60 | 12.81 | 12.51 | 12.59 | -0.40% | 0.97 | 2.80% |
| 2026-01-06 | 12.58 | 12.99 | 12.51 | 12.64 | +1.04% | 1.12 | 3.21% |
| 2026-01-05 | 12.28 | 12.52 | 12.25 | 12.51 | +1.54% | 0.78 | 2.31% |
| 2025-12-31 | 12.35 | 12.48 | 12.21 | 12.32 | -0.24% | 0.57 | 1.69% |
| 2025-12-30 | 12.38 | 12.53 | 12.26 | 12.35 | -1.04% | 0.59 | 1.73% |
| 2025-12-29 | 12.61 | 12.80 | 12.42 | 12.48 | -1.65% | 0.81 | 2.36% |
| 2025-12-26 | 12.60 | 13.05 | 12.58 | 12.69 | +1.12% | 1.20 | 3.46% |
| 2025-12-25 | 12.73 | 12.73 | 12.34 | 12.55 | +0.72% | 0.85 | 2.50% |
| 2025-12-24 | 12.31 | 12.58 | 12.31 | 12.46 | +0.48% | 0.61 | 1.79% |
| 2025-12-23 | 12.29 | 12.48 | 12.12 | 12.40 | +0.90% | 0.86 | 2.56% |
| 2025-12-22 | 12.38 | 12.43 | 12.26 | 12.29 | -0.41% | 0.67 | 1.98% |
| 2025-12-19 | 12.23 | 12.39 | 12.16 | 12.34 | +1.40% | 0.55 | 1.63% |
| 2025-12-18 | 12.25 | 12.37 | 12.13 | 12.17 | -1.14% | 0.55 | 1.63% |