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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.60 | 8.70 | 8.47 | 8.69 | +2.00% | 1.65 | 5.21% |
| 2026-01-15 | 8.47 | 8.72 | 8.38 | 8.52 | +0.12% | 1.37 | 4.37% |
| 2026-01-14 | 8.40 | 8.62 | 8.32 | 8.51 | +1.19% | 1.51 | 4.83% |
| 2026-01-13 | 8.72 | 8.72 | 8.39 | 8.41 | -3.11% | 1.49 | 4.75% |
| 2026-01-12 | 8.70 | 8.74 | 8.53 | 8.68 | +0.23% | 1.71 | 5.40% |
| 2026-01-09 | 8.64 | 8.68 | 8.55 | 8.66 | +0.23% | 0.90 | 2.85% |
| 2026-01-08 | 8.45 | 8.64 | 8.45 | 8.64 | +1.65% | 0.94 | 2.99% |
| 2026-01-07 | 8.49 | 8.59 | 8.44 | 8.50 | +0.12% | 0.79 | 2.54% |
| 2026-01-06 | 8.40 | 8.53 | 8.36 | 8.49 | +0.95% | 0.79 | 2.55% |
| 2026-01-05 | 8.20 | 8.41 | 8.17 | 8.41 | +2.81% | 0.83 | 2.72% |
| 2025-12-31 | 8.20 | 8.22 | 8.09 | 8.18 | -0.24% | 0.60 | 2.00% |
| 2025-12-30 | 8.25 | 8.31 | 8.17 | 8.20 | -1.32% | 0.58 | 1.93% |
| 2025-12-29 | 8.40 | 8.40 | 8.24 | 8.31 | -1.31% | 0.56 | 1.85% |
| 2025-12-26 | 8.54 | 8.57 | 8.39 | 8.42 | -0.94% | 0.63 | 2.04% |
| 2025-12-25 | 8.52 | 8.54 | 8.38 | 8.50 | 0.00% | 0.58 | 1.87% |
| 2025-12-24 | 8.38 | 8.53 | 8.35 | 8.50 | +1.31% | 0.54 | 1.74% |
| 2025-12-23 | 8.36 | 8.49 | 8.36 | 8.39 | -0.59% | 0.54 | 1.74% |
| 2025-12-22 | 8.31 | 8.48 | 8.29 | 8.44 | +2.30% | 0.66 | 2.13% |
| 2025-12-19 | 8.26 | 8.39 | 8.20 | 8.25 | +1.23% | 0.55 | 1.80% |
| 2025-12-18 | 8.12 | 8.28 | 8.09 | 8.15 | -0.61% | 0.50 | 1.65% |