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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.20 | 8.31 | 7.65 | 7.77 | -6.83% | 1.37 | 4.69% |
| 2026-03-20 | 8.61 | 8.74 | 8.32 | 8.34 | -3.02% | 1.22 | 3.92% |
| 2026-03-19 | 8.91 | 8.91 | 8.55 | 8.60 | -4.44% | 1.43 | 4.46% |
| 2026-03-18 | 8.94 | 9.02 | 8.80 | 9.00 | +1.81% | 1.11 | 3.38% |
| 2026-03-17 | 9.22 | 9.28 | 8.83 | 8.84 | -4.02% | 1.31 | 3.94% |
| 2026-03-16 | 8.95 | 9.21 | 8.90 | 9.21 | +2.33% | 1.33 | 3.98% |
| 2026-03-13 | 8.94 | 9.15 | 8.88 | 9.00 | +0.33% | 1.21 | 3.65% |
| 2026-03-12 | 9.22 | 9.23 | 8.87 | 8.97 | -2.29% | 1.58 | 4.77% |
| 2026-03-11 | 9.20 | 9.34 | 9.15 | 9.18 | -0.43% | 1.43 | 4.21% |
| 2026-03-10 | 9.05 | 9.24 | 9.04 | 9.22 | +3.13% | 1.76 | 5.22% |
| 2026-03-09 | 8.90 | 9.00 | 8.64 | 8.94 | -1.43% | 1.59 | 4.95% |
| 2026-03-06 | 9.02 | 9.09 | 8.85 | 9.07 | +0.44% | 1.16 | 3.50% |
| 2026-03-05 | 8.85 | 9.16 | 8.85 | 9.03 | +4.39% | 1.97 | 5.93% |
| 2026-03-04 | 8.67 | 8.87 | 8.54 | 8.65 | -1.26% | 1.26 | 3.96% |
| 2026-03-03 | 9.10 | 9.27 | 8.71 | 8.76 | -3.52% | 2.21 | 6.68% |
| 2026-03-02 | 9.25 | 9.33 | 9.00 | 9.08 | -3.92% | 1.85 | 5.53% |
| 2026-02-27 | 9.36 | 9.47 | 9.35 | 9.45 | -1.36% | 1.87 | 5.43% |
| 2026-02-26 | 9.22 | 9.60 | 9.18 | 9.58 | +4.02% | 2.70 | 7.78% |
| 2026-02-25 | 9.18 | 9.24 | 9.12 | 9.21 | +0.66% | 1.26 | 3.74% |
| 2026-02-24 | 9.03 | 9.24 | 8.99 | 9.15 | +2.81% | 1.57 | 4.68% |