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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.28 | 13.42 | 13.06 | 13.20 | -0.98% | 0.89 | 2.45% |
| 2025-10-21 | 13.46 | 13.50 | 13.27 | 13.33 | -0.37% | 1.14 | 3.11% |
| 2025-10-20 | 13.59 | 13.66 | 13.25 | 13.38 | -0.96% | 1.29 | 3.51% |
| 2025-10-17 | 13.65 | 14.56 | 13.50 | 13.51 | -1.67% | 1.85 | 4.85% |
| 2025-10-16 | 14.11 | 14.23 | 13.70 | 13.74 | -4.45% | 2.38 | 6.27% |
| 2025-10-15 | 14.15 | 15.20 | 14.05 | 14.38 | +3.30% | 3.69 | 9.31% |
| 2025-10-14 | 14.45 | 14.85 | 13.83 | 13.92 | -2.52% | 3.03 | 7.70% |
| 2025-10-13 | 12.89 | 14.30 | 12.61 | 14.28 | +5.00% | 2.72 | 7.24% |
| 2025-10-10 | 14.31 | 14.35 | 13.58 | 13.60 | -5.42% | 2.12 | 5.59% |
| 2025-10-09 | 14.10 | 14.45 | 14.08 | 14.38 | +2.93% | 2.14 | 5.47% |
| 2025-09-30 | 13.80 | 14.27 | 13.79 | 13.97 | +1.23% | 1.71 | 4.43% |
| 2025-09-29 | 13.53 | 14.05 | 13.53 | 13.80 | +1.40% | 1.40 | 3.70% |
| 2025-09-26 | 13.78 | 13.93 | 13.61 | 13.61 | -1.23% | 1.02 | 2.72% |
| 2025-09-25 | 14.08 | 14.14 | 13.75 | 13.78 | -2.06% | 1.35 | 3.56% |
| 2025-09-24 | 13.45 | 14.10 | 13.45 | 14.07 | +3.46% | 1.79 | 4.71% |
| 2025-09-23 | 13.93 | 14.01 | 13.30 | 13.60 | -2.30% | 1.72 | 4.63% |
| 2025-09-22 | 13.81 | 14.15 | 13.71 | 13.92 | +0.87% | 1.13 | 2.99% |
| 2025-09-19 | 14.07 | 14.14 | 13.77 | 13.80 | -1.92% | 1.63 | 4.28% |
| 2025-09-18 | 14.55 | 14.59 | 13.84 | 14.07 | -3.23% | 2.49 | 6.37% |
| 2025-09-17 | 14.71 | 14.78 | 14.51 | 14.54 | -1.82% | 1.79 | 4.47% |