正业科技 sz.300410
10.94
+12.90%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.79 | 11.37 | 9.79 | 10.94 | +12.90% | 6.67 | 16.88% |
| 2026-05-21 | 10.12 | 10.50 | 9.68 | 9.69 | -4.44% | 2.22 | 5.96% |
| 2026-05-20 | 10.22 | 10.22 | 9.95 | 10.14 | -1.17% | 1.18 | 3.20% |
| 2026-05-19 | 10.04 | 10.28 | 9.95 | 10.26 | +0.98% | 1.64 | 4.43% |
| 2026-05-18 | 10.02 | 10.33 | 10.00 | 10.16 | +0.30% | 1.70 | 4.57% |
| 2026-05-15 | 10.39 | 10.52 | 9.99 | 10.13 | -3.34% | 2.77 | 7.40% |
| 2026-05-14 | 10.53 | 11.25 | 10.46 | 10.48 | -0.19% | 3.81 | 9.68% |
| 2026-05-13 | 10.14 | 10.52 | 10.02 | 10.50 | +3.04% | 2.47 | 6.49% |
| 2026-05-12 | 10.20 | 10.22 | 9.91 | 10.19 | -0.20% | 1.56 | 4.22% |
| 2026-05-11 | 10.06 | 10.32 | 10.01 | 10.21 | +1.49% | 1.67 | 4.46% |
| 2026-05-08 | 10.26 | 10.28 | 10.00 | 10.06 | -2.90% | 2.05 | 5.53% |
| 2026-05-07 | 10.12 | 10.46 | 10.08 | 10.36 | +1.87% | 2.30 | 6.07% |
| 2026-05-06 | 10.06 | 10.33 | 10.01 | 10.17 | +2.52% | 2.18 | 5.85% |
| 2026-04-30 | 9.96 | 10.06 | 9.83 | 9.92 | -0.90% | 1.56 | 4.28% |
| 2026-04-29 | 9.80 | 10.12 | 9.55 | 10.01 | +1.42% | 2.19 | 6.02% |
| 2026-04-28 | 9.86 | 9.99 | 9.79 | 9.87 | -0.80% | 1.45 | 4.00% |
| 2026-04-27 | 9.58 | 9.98 | 9.49 | 9.95 | +3.22% | 2.13 | 5.89% |
| 2026-04-24 | 9.53 | 9.70 | 9.37 | 9.64 | +0.73% | 1.84 | 5.24% |
| 2026-04-23 | 9.90 | 9.97 | 9.48 | 9.57 | -3.92% | 3.29 | 9.30% |
| 2026-04-22 | 9.97 | 10.15 | 9.90 | 9.96 | -1.48% | 3.13 | 8.53% |