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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.98 | 9.10 | 8.90 | 9.07 | +0.33% | 0.91 | 2.76% |
| 2025-10-21 | 9.02 | 9.10 | 8.92 | 9.04 | +0.22% | 1.18 | 3.55% |
| 2025-10-20 | 8.84 | 9.10 | 8.80 | 9.02 | +4.76% | 1.72 | 5.23% |
| 2025-10-17 | 9.00 | 9.07 | 8.61 | 8.61 | -4.01% | 1.53 | 4.75% |
| 2025-10-16 | 9.21 | 9.21 | 8.91 | 8.97 | -3.03% | 1.48 | 4.47% |
| 2025-10-15 | 9.22 | 9.31 | 9.05 | 9.25 | +1.31% | 1.21 | 3.58% |
| 2025-10-14 | 9.52 | 9.66 | 9.07 | 9.13 | -3.08% | 1.80 | 5.25% |
| 2025-10-13 | 8.90 | 9.55 | 8.83 | 9.42 | -0.63% | 1.75 | 5.14% |
| 2025-10-10 | 10.16 | 10.20 | 9.45 | 9.48 | -7.78% | 3.47 | 9.74% |
| 2025-10-09 | 10.30 | 10.45 | 10.15 | 10.28 | +0.49% | 2.65 | 7.01% |
| 2025-09-30 | 10.55 | 10.67 | 10.22 | 10.23 | -3.03% | 3.57 | 9.38% |
| 2025-09-29 | 10.35 | 10.88 | 10.28 | 10.55 | +2.93% | 4.09 | 10.53% |
| 2025-09-26 | 10.50 | 10.75 | 10.22 | 10.25 | -4.56% | 3.74 | 9.75% |
| 2025-09-25 | 10.41 | 10.96 | 10.25 | 10.74 | +1.13% | 5.73 | 14.72% |
| 2025-09-24 | 10.08 | 11.05 | 10.02 | 10.62 | +2.71% | 6.84 | 17.67% |
| 2025-09-23 | 9.63 | 10.34 | 9.63 | 10.34 | +6.82% | 6.47 | 17.38% |
| 2025-09-22 | 9.51 | 9.70 | 9.40 | 9.68 | +0.62% | 1.86 | 5.29% |
| 2025-09-19 | 9.52 | 9.77 | 9.31 | 9.62 | +0.31% | 2.61 | 7.46% |
| 2025-09-18 | 9.87 | 9.96 | 9.40 | 9.59 | -3.13% | 3.40 | 9.53% |
| 2025-09-17 | 10.13 | 10.13 | 9.81 | 9.90 | -2.65% | 3.38 | 9.30% |