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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.08 | 8.22 | 7.95 | 8.20 | +1.49% | 0.77 | 2.60% |
| 2025-12-16 | 8.23 | 8.29 | 8.07 | 8.08 | -2.53% | 0.64 | 2.16% |
| 2025-12-15 | 8.33 | 8.39 | 8.09 | 8.29 | -0.48% | 0.62 | 2.05% |
| 2025-12-12 | 8.36 | 8.48 | 8.31 | 8.33 | 0.00% | 0.61 | 1.96% |
| 2025-12-11 | 8.54 | 8.56 | 8.31 | 8.33 | -2.46% | 0.62 | 2.00% |
| 2025-12-10 | 8.58 | 8.60 | 8.43 | 8.54 | -0.35% | 0.51 | 1.62% |
| 2025-12-09 | 8.57 | 8.65 | 8.53 | 8.57 | -0.23% | 0.56 | 1.78% |
| 2025-12-08 | 8.41 | 8.65 | 8.39 | 8.59 | +2.14% | 0.78 | 2.49% |
| 2025-12-05 | 8.26 | 8.41 | 8.16 | 8.41 | +2.06% | 0.63 | 2.06% |
| 2025-12-04 | 8.45 | 8.49 | 8.18 | 8.24 | -2.25% | 0.88 | 2.89% |
| 2025-12-03 | 8.63 | 8.64 | 8.39 | 8.43 | -2.32% | 0.88 | 2.83% |
| 2025-12-02 | 8.73 | 8.73 | 8.60 | 8.63 | -1.15% | 0.73 | 2.29% |
| 2025-12-01 | 8.79 | 8.87 | 8.71 | 8.73 | -0.34% | 0.80 | 2.48% |
| 2025-11-28 | 8.64 | 8.77 | 8.62 | 8.76 | +0.92% | 0.93 | 2.91% |
| 2025-11-27 | 8.56 | 8.84 | 8.50 | 8.68 | +1.40% | 1.06 | 3.33% |
| 2025-11-26 | 8.70 | 8.87 | 8.53 | 8.56 | -1.61% | 1.33 | 4.16% |
| 2025-11-25 | 8.60 | 8.77 | 8.50 | 8.70 | +2.23% | 1.16 | 3.66% |
| 2025-11-24 | 8.44 | 8.56 | 8.32 | 8.51 | +2.28% | 0.94 | 3.03% |
| 2025-11-21 | 8.68 | 8.79 | 8.22 | 8.32 | -5.45% | 1.49 | 4.84% |
| 2025-11-20 | 8.95 | 9.17 | 8.71 | 8.80 | -0.79% | 1.34 | 4.12% |