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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.89 | 8.99 | 8.85 | 8.90 | +0.11% | 0.73 | 2.23% |
| 2026-02-12 | 9.00 | 9.00 | 8.83 | 8.89 | -0.45% | 0.79 | 2.42% |
| 2026-02-11 | 9.03 | 9.04 | 8.92 | 8.93 | -1.00% | 0.81 | 2.47% |
| 2026-02-10 | 9.07 | 9.13 | 9.00 | 9.02 | -0.44% | 1.05 | 3.15% |
| 2026-02-09 | 8.81 | 9.13 | 8.78 | 9.06 | +4.26% | 1.89 | 5.71% |
| 2026-02-06 | 8.56 | 8.83 | 8.52 | 8.69 | +0.58% | 1.20 | 3.76% |
| 2026-02-05 | 8.89 | 8.89 | 8.64 | 8.64 | -3.46% | 1.16 | 3.64% |
| 2026-02-04 | 8.87 | 8.98 | 8.77 | 8.95 | +0.79% | 1.26 | 3.86% |
| 2026-02-03 | 8.69 | 8.90 | 8.60 | 8.88 | +3.86% | 1.95 | 6.05% |
| 2026-02-02 | 8.72 | 8.95 | 8.50 | 8.55 | +0.47% | 1.85 | 5.78% |
| 2026-01-30 | 8.73 | 8.77 | 8.35 | 8.51 | -2.52% | 1.55 | 4.96% |
| 2026-01-29 | 9.10 | 9.15 | 8.66 | 8.73 | -4.17% | 2.35 | 7.27% |
| 2026-01-28 | 9.20 | 9.37 | 9.09 | 9.11 | -2.98% | 2.98 | 8.85% |
| 2026-01-27 | 8.76 | 9.88 | 8.42 | 9.39 | +6.70% | 5.35 | 15.68% |
| 2026-01-26 | 9.26 | 9.28 | 8.70 | 8.80 | -3.83% | 2.18 | 6.67% |
| 2026-01-23 | 8.90 | 9.15 | 8.90 | 9.15 | +3.04% | 2.25 | 6.75% |
| 2026-01-22 | 8.95 | 9.09 | 8.85 | 8.88 | 0.00% | 1.40 | 4.27% |
| 2026-01-21 | 8.69 | 8.88 | 8.61 | 8.88 | +1.60% | 1.29 | 3.98% |
| 2026-01-20 | 8.88 | 8.97 | 8.66 | 8.74 | -1.13% | 1.57 | 4.87% |
| 2026-01-19 | 8.68 | 8.84 | 8.59 | 8.84 | +1.73% | 1.75 | 5.42% |