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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.78 | 10.15 | 9.65 | 10.11 | +2.43% | 3.96 | 10.79% |
| 2026-04-20 | 9.79 | 10.02 | 9.60 | 9.87 | +0.61% | 3.97 | 11.01% |
| 2026-04-17 | 9.60 | 10.35 | 9.54 | 9.81 | +1.87% | 6.00 | 16.50% |
| 2026-04-16 | 8.97 | 9.82 | 8.97 | 9.63 | +7.24% | 5.82 | 16.68% |
| 2026-04-15 | 8.91 | 9.15 | 8.74 | 8.98 | +1.70% | 2.31 | 7.03% |
| 2026-04-14 | 8.68 | 8.84 | 8.60 | 8.83 | +1.96% | 1.20 | 3.77% |
| 2026-04-13 | 8.60 | 8.79 | 8.54 | 8.66 | +0.23% | 1.21 | 3.82% |
| 2026-04-10 | 8.54 | 8.84 | 8.51 | 8.64 | +1.53% | 1.64 | 5.13% |
| 2026-04-09 | 8.28 | 8.78 | 8.21 | 8.51 | +2.04% | 1.81 | 5.77% |
| 2026-04-08 | 8.13 | 8.36 | 8.06 | 8.34 | +5.57% | 0.93 | 3.08% |
| 2026-04-07 | 7.63 | 7.97 | 7.63 | 7.90 | +3.81% | 0.95 | 3.28% |
| 2026-04-03 | 7.84 | 7.90 | 7.59 | 7.61 | -2.56% | 0.64 | 2.25% |
| 2026-04-02 | 8.04 | 8.09 | 7.75 | 7.81 | -3.22% | 0.62 | 2.15% |
| 2026-04-01 | 8.12 | 8.16 | 8.00 | 8.07 | +1.77% | 0.63 | 2.12% |
| 2026-03-31 | 8.18 | 8.27 | 7.91 | 7.93 | -3.17% | 0.82 | 2.78% |
| 2026-03-30 | 8.10 | 8.21 | 7.99 | 8.19 | -0.24% | 0.82 | 2.75% |
| 2026-03-27 | 7.98 | 8.29 | 7.91 | 8.21 | +1.86% | 0.77 | 2.57% |
| 2026-03-26 | 8.15 | 8.29 | 8.01 | 8.06 | -1.23% | 1.00 | 3.37% |
| 2026-03-25 | 8.10 | 8.24 | 8.07 | 8.16 | +1.12% | 0.99 | 3.30% |
| 2026-03-24 | 7.93 | 8.07 | 7.66 | 8.07 | +3.86% | 1.18 | 4.10% |