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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.85 | 14.85 | 14.42 | 14.81 | -0.47% | 2.17 | 5.44% |
| 2025-09-15 | 14.85 | 15.25 | 14.79 | 14.88 | -0.80% | 1.94 | 4.75% |
| 2025-09-12 | 15.08 | 15.18 | 14.70 | 15.00 | -0.60% | 2.35 | 5.77% |
| 2025-09-11 | 15.02 | 15.12 | 14.68 | 15.09 | +0.40% | 2.35 | 5.77% |
| 2025-09-10 | 15.24 | 15.45 | 14.92 | 15.03 | -3.41% | 3.34 | 8.08% |
| 2025-09-09 | 15.17 | 16.38 | 15.13 | 15.56 | +1.50% | 4.85 | 11.30% |
| 2025-09-08 | 15.85 | 15.96 | 15.18 | 15.33 | -3.22% | 4.59 | 10.89% |
| 2025-09-05 | 14.65 | 16.48 | 14.58 | 15.84 | +6.67% | 6.49 | 15.06% |
| 2025-09-04 | 14.20 | 15.48 | 14.20 | 14.85 | +3.48% | 5.47 | 13.28% |
| 2025-09-03 | 14.80 | 15.24 | 14.21 | 14.35 | -3.24% | 3.11 | 7.74% |
| 2025-09-02 | 15.29 | 15.55 | 14.77 | 14.83 | -2.75% | 3.74 | 9.06% |
| 2025-09-01 | 15.05 | 15.44 | 14.82 | 15.25 | +1.33% | 2.87 | 6.91% |
| 2025-08-29 | 15.03 | 15.75 | 14.77 | 15.05 | -2.02% | 5.18 | 12.44% |
| 2025-08-28 | 16.20 | 16.23 | 14.49 | 15.36 | -10.28% | 7.59 | 18.12% |
| 2025-08-27 | 17.80 | 18.09 | 17.11 | 17.12 | -3.39% | 4.32 | 8.91% |
| 2025-08-26 | 18.07 | 18.24 | 17.71 | 17.72 | -2.48% | 3.97 | 8.11% |
| 2025-08-25 | 18.40 | 18.80 | 18.02 | 18.17 | -1.30% | 6.23 | 12.40% |
| 2025-08-22 | 18.30 | 19.55 | 18.11 | 18.41 | +1.77% | 7.42 | 14.45% |
| 2025-08-21 | 18.91 | 19.27 | 18.00 | 18.09 | -6.61% | 7.31 | 14.45% |
| 2025-08-20 | 18.43 | 20.70 | 18.43 | 19.37 | +6.02% | 13.36 | 25.08% |