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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.50 | 7.91 | 7.44 | 7.84 | +3.84% | 3.05 | 10.76% |
| 2025-07-21 | 7.50 | 7.62 | 7.42 | 7.55 | +0.67% | 1.62 | 5.86% |
| 2025-07-18 | 7.85 | 7.98 | 7.47 | 7.50 | -4.82% | 2.97 | 10.50% |
| 2025-07-17 | 7.80 | 7.95 | 7.66 | 7.88 | -0.88% | 2.66 | 9.27% |
| 2025-07-16 | 8.41 | 8.44 | 7.95 | 7.95 | -5.02% | 3.84 | 12.91% |
| 2025-07-15 | 8.00 | 8.45 | 7.83 | 8.37 | +3.33% | 5.26 | 17.53% |
| 2025-07-14 | 7.87 | 8.25 | 7.75 | 8.10 | +3.05% | 5.01 | 17.06% |
| 2025-07-11 | 7.61 | 7.96 | 7.38 | 7.86 | +3.42% | 4.61 | 16.24% |
| 2025-07-10 | 7.50 | 8.16 | 7.49 | 7.60 | +1.60% | 3.58 | 12.63% |
| 2025-07-09 | 7.67 | 7.80 | 7.43 | 7.48 | -2.48% | 2.97 | 10.62% |
| 2025-07-08 | 7.50 | 7.77 | 7.34 | 7.67 | +2.81% | 3.39 | 12.11% |
| 2025-07-07 | 7.49 | 7.59 | 7.35 | 7.46 | -0.27% | 1.98 | 7.26% |
| 2025-07-04 | 7.91 | 8.04 | 7.43 | 7.48 | -5.20% | 3.75 | 13.40% |
| 2025-07-03 | 7.29 | 7.97 | 7.12 | 7.89 | +8.38% | 5.24 | 18.84% |
| 2025-07-02 | 7.49 | 7.49 | 7.20 | 7.28 | -3.70% | 2.15 | 8.05% |
| 2025-07-01 | 7.56 | 7.70 | 7.32 | 7.56 | +0.27% | 3.51 | 12.76% |
| 2025-06-30 | 7.19 | 7.54 | 7.13 | 7.54 | +4.43% | 3.64 | 13.47% |
| 2025-06-27 | 7.39 | 7.58 | 7.21 | 7.22 | -6.48% | 4.31 | 16.01% |
| 2025-06-26 | 7.78 | 8.60 | 7.65 | 7.72 | -3.38% | 7.21 | 24.28% |
| 2025-06-25 | 7.76 | 8.00 | 7.50 | 7.99 | -1.60% | 6.63 | 23.38% |