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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.45 | 9.60 | 8.80 | 8.87 | -5.44% | 2.25 | 6.79% |
| 2025-11-18 | 9.58 | 9.95 | 9.28 | 9.38 | -2.60% | 1.96 | 5.61% |
| 2025-11-17 | 9.71 | 9.83 | 9.54 | 9.63 | -2.73% | 1.94 | 5.49% |
| 2025-11-14 | 9.90 | 10.10 | 9.80 | 9.90 | -1.00% | 2.59 | 7.08% |
| 2025-11-13 | 9.73 | 10.11 | 9.61 | 10.00 | +3.73% | 3.99 | 10.96% |
| 2025-11-12 | 9.85 | 9.91 | 9.53 | 9.64 | -2.13% | 2.86 | 8.04% |
| 2025-11-11 | 9.27 | 9.98 | 9.23 | 9.85 | +6.60% | 4.89 | 13.67% |
| 2025-11-10 | 9.40 | 9.49 | 9.22 | 9.24 | -1.07% | 1.18 | 3.46% |
| 2025-11-07 | 9.27 | 9.46 | 9.22 | 9.34 | -0.11% | 1.16 | 3.37% |
| 2025-11-06 | 9.46 | 9.51 | 9.25 | 9.35 | -0.53% | 1.10 | 3.20% |
| 2025-11-05 | 9.21 | 9.43 | 9.16 | 9.40 | +0.75% | 1.19 | 3.48% |
| 2025-11-04 | 9.42 | 9.49 | 9.25 | 9.33 | -0.85% | 0.97 | 2.82% |
| 2025-11-03 | 9.50 | 9.50 | 9.22 | 9.41 | 0.00% | 1.31 | 3.82% |
| 2025-10-31 | 9.23 | 9.56 | 9.23 | 9.41 | +1.73% | 1.66 | 4.79% |
| 2025-10-30 | 9.32 | 9.38 | 9.21 | 9.25 | -1.60% | 1.41 | 4.13% |
| 2025-10-29 | 9.32 | 9.53 | 9.32 | 9.40 | +0.11% | 1.44 | 4.17% |
| 2025-10-28 | 9.40 | 9.49 | 9.32 | 9.39 | -0.32% | 1.44 | 4.18% |
| 2025-10-27 | 9.30 | 9.62 | 9.21 | 9.42 | +1.29% | 2.04 | 5.91% |
| 2025-10-24 | 9.07 | 9.32 | 9.06 | 9.30 | +2.65% | 1.61 | 4.76% |
| 2025-10-23 | 9.02 | 9.09 | 8.92 | 9.06 | -0.11% | 0.97 | 2.93% |