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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.67 | 5.79 | 5.62 | 5.73 | +1.96% | 0.35 | 1.64% |
| 2025-05-23 | 5.70 | 5.80 | 5.61 | 5.62 | -1.75% | 0.42 | 2.01% |
| 2025-05-22 | 5.79 | 5.89 | 5.69 | 5.72 | -1.55% | 0.47 | 2.22% |
| 2025-05-21 | 5.86 | 5.87 | 5.73 | 5.81 | -0.51% | 0.40 | 1.91% |
| 2025-05-20 | 5.82 | 5.86 | 5.74 | 5.84 | +0.34% | 0.45 | 2.11% |
| 2025-05-19 | 5.79 | 5.89 | 5.69 | 5.82 | +1.57% | 0.70 | 3.28% |
| 2025-05-16 | 5.64 | 5.75 | 5.64 | 5.73 | +1.42% | 0.48 | 2.29% |
| 2025-05-15 | 5.69 | 5.72 | 5.61 | 5.65 | -0.70% | 0.42 | 2.02% |
| 2025-05-14 | 5.68 | 5.77 | 5.63 | 5.69 | -0.52% | 0.54 | 2.59% |
| 2025-05-13 | 5.81 | 5.88 | 5.70 | 5.72 | -0.17% | 0.56 | 2.65% |
| 2025-05-12 | 5.71 | 5.76 | 5.64 | 5.73 | +1.42% | 0.55 | 2.65% |
| 2025-05-09 | 5.68 | 5.72 | 5.58 | 5.65 | -0.70% | 0.61 | 2.93% |
| 2025-05-08 | 5.53 | 5.72 | 5.51 | 5.69 | +2.34% | 0.70 | 3.40% |
| 2025-05-07 | 5.62 | 5.67 | 5.47 | 5.56 | -0.18% | 0.80 | 3.94% |
| 2025-05-06 | 5.34 | 5.57 | 5.34 | 5.57 | +4.50% | 0.91 | 4.51% |