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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.11 | 12.34 | 11.92 | 12.31 | +1.65% | 0.80 | 2.42% |
| 2025-12-16 | 12.23 | 12.30 | 12.02 | 12.11 | -1.78% | 0.63 | 1.89% |
| 2025-12-15 | 12.42 | 12.53 | 12.19 | 12.33 | -0.96% | 0.62 | 1.84% |
| 2025-12-12 | 12.41 | 12.55 | 12.36 | 12.45 | +0.32% | 0.59 | 1.73% |
| 2025-12-11 | 12.70 | 12.78 | 12.40 | 12.41 | -2.05% | 0.65 | 1.91% |
| 2025-12-10 | 12.98 | 12.98 | 12.57 | 12.67 | -1.63% | 0.82 | 2.37% |
| 2025-12-09 | 13.13 | 13.13 | 12.85 | 12.88 | -2.05% | 0.62 | 1.74% |
| 2025-12-08 | 13.00 | 13.22 | 12.95 | 13.15 | +1.23% | 0.80 | 2.23% |
| 2025-12-05 | 12.88 | 13.02 | 12.62 | 12.99 | +1.33% | 0.81 | 2.31% |
| 2025-12-04 | 13.20 | 13.27 | 12.76 | 12.82 | -2.88% | 0.91 | 2.59% |
| 2025-12-03 | 13.66 | 13.74 | 13.15 | 13.20 | -2.94% | 1.03 | 2.83% |
| 2025-12-02 | 13.81 | 13.81 | 13.53 | 13.60 | -1.95% | 0.96 | 2.57% |
| 2025-12-01 | 13.91 | 14.28 | 13.82 | 13.87 | +0.14% | 1.46 | 3.80% |
| 2025-11-28 | 13.88 | 13.99 | 13.66 | 13.85 | +0.51% | 1.32 | 3.50% |
| 2025-11-27 | 13.35 | 14.25 | 13.35 | 13.78 | +2.84% | 2.03 | 5.36% |
| 2025-11-26 | 13.78 | 13.96 | 13.37 | 13.40 | -4.22% | 2.08 | 5.59% |
| 2025-11-25 | 13.13 | 14.33 | 12.99 | 13.99 | +7.45% | 2.89 | 7.68% |
| 2025-11-24 | 13.08 | 13.14 | 12.66 | 13.02 | +1.01% | 1.33 | 3.77% |
| 2025-11-21 | 13.90 | 13.97 | 12.89 | 12.89 | -8.45% | 2.32 | 6.41% |
| 2025-11-20 | 14.20 | 15.18 | 14.08 | 14.08 | -0.91% | 2.52 | 6.36% |