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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.87 | 9.00 | 8.71 | 8.94 | +0.79% | 3.30 | 10.12% |
| 2025-08-18 | 8.69 | 8.95 | 8.57 | 8.87 | +2.07% | 3.53 | 10.93% |
| 2025-08-15 | 8.38 | 8.80 | 8.38 | 8.69 | +3.70% | 3.35 | 10.53% |
| 2025-08-14 | 8.85 | 8.85 | 8.38 | 8.38 | -4.77% | 3.34 | 10.62% |
| 2025-08-13 | 8.60 | 8.87 | 8.60 | 8.80 | +1.38% | 3.74 | 11.65% |
| 2025-08-12 | 8.72 | 8.80 | 8.42 | 8.68 | -1.03% | 3.36 | 10.67% |
| 2025-08-11 | 8.41 | 8.90 | 8.36 | 8.77 | +5.28% | 4.74 | 14.90% |
| 2025-08-08 | 8.41 | 8.54 | 8.30 | 8.33 | -1.77% | 2.57 | 8.36% |
| 2025-08-07 | 8.69 | 8.75 | 8.39 | 8.48 | -2.97% | 3.71 | 11.83% |
| 2025-08-06 | 8.26 | 8.88 | 8.18 | 8.74 | +5.94% | 5.94 | 18.92% |
| 2025-08-05 | 8.48 | 8.58 | 8.20 | 8.25 | -2.48% | 3.40 | 11.17% |
| 2025-08-04 | 8.77 | 8.80 | 8.44 | 8.46 | -4.41% | 4.58 | 14.67% |
| 2025-08-01 | 8.53 | 9.43 | 8.30 | 8.85 | +4.12% | 7.23 | 22.16% |
| 2025-07-31 | 8.89 | 9.85 | 8.49 | 8.50 | -0.12% | 7.77 | 23.69% |
| 2025-07-30 | 9.03 | 9.13 | 8.37 | 8.51 | -5.44% | 6.25 | 19.93% |
| 2025-07-29 | 7.65 | 9.14 | 7.61 | 9.00 | +17.49% | 9.04 | 29.31% |
| 2025-07-28 | 7.23 | 7.69 | 7.23 | 7.66 | +5.66% | 2.91 | 10.52% |
| 2025-07-25 | 7.49 | 7.51 | 7.19 | 7.25 | -3.07% | 1.75 | 6.56% |
| 2025-07-24 | 7.45 | 7.57 | 7.43 | 7.48 | +0.27% | 1.27 | 4.61% |
| 2025-07-23 | 7.73 | 7.77 | 7.44 | 7.46 | -4.85% | 2.27 | 8.22% |