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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.13 | 8.80 | 6.98 | 8.12 | +10.33% | 8.59 | 29.74% |
| 2025-06-23 | 7.51 | 7.92 | 7.14 | 7.36 | -1.21% | 8.23 | 29.89% |
| 2025-06-20 | 6.19 | 7.45 | 6.19 | 7.45 | +19.97% | 2.43 | 9.16% |
| 2025-06-19 | 6.25 | 6.40 | 6.18 | 6.21 | -0.64% | 0.87 | 3.78% |
| 2025-06-18 | 6.09 | 6.28 | 6.05 | 6.25 | +1.96% | 0.76 | 3.38% |
| 2025-06-17 | 6.14 | 6.33 | 6.07 | 6.13 | -0.16% | 0.68 | 3.02% |
| 2025-06-16 | 6.02 | 6.15 | 5.95 | 6.14 | +2.85% | 0.67 | 2.98% |
| 2025-06-13 | 6.10 | 6.14 | 5.95 | 5.97 | -2.61% | 0.53 | 2.40% |
| 2025-06-12 | 6.09 | 6.17 | 6.04 | 6.13 | 0.00% | 0.56 | 2.50% |
| 2025-06-11 | 6.16 | 6.25 | 6.12 | 6.13 | +0.16% | 0.51 | 2.23% |
| 2025-06-10 | 6.25 | 6.26 | 6.05 | 6.12 | -1.45% | 0.72 | 3.20% |
| 2025-06-09 | 6.08 | 6.22 | 6.03 | 6.21 | +2.64% | 0.63 | 2.79% |
| 2025-06-06 | 6.03 | 6.09 | 5.95 | 6.05 | +0.83% | 0.47 | 2.15% |
| 2025-06-05 | 5.94 | 6.01 | 5.90 | 6.00 | +0.67% | 0.50 | 2.28% |
| 2025-06-04 | 5.85 | 5.98 | 5.85 | 5.96 | +2.41% | 0.52 | 2.37% |
| 2025-06-03 | 5.73 | 5.87 | 5.71 | 5.82 | +0.69% | 0.49 | 2.31% |
| 2025-05-30 | 5.91 | 5.92 | 5.76 | 5.78 | -1.87% | 0.45 | 2.13% |
| 2025-05-29 | 5.70 | 5.90 | 5.70 | 5.89 | +2.79% | 0.53 | 2.46% |
| 2025-05-28 | 5.80 | 5.84 | 5.67 | 5.73 | -0.87% | 0.34 | 1.60% |
| 2025-05-27 | 5.75 | 5.81 | 5.69 | 5.78 | +0.87% | 0.41 | 1.96% |