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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.93 | 10.17 | 9.82 | 10.17 | +1.60% | 3.65 | 9.93% |
| 2025-09-15 | 10.12 | 10.59 | 10.00 | 10.01 | -2.44% | 4.97 | 13.17% |
| 2025-09-12 | 9.83 | 10.39 | 9.70 | 10.26 | +3.43% | 5.19 | 14.10% |
| 2025-09-11 | 9.78 | 9.99 | 9.49 | 9.92 | -0.10% | 4.15 | 11.54% |
| 2025-09-10 | 10.34 | 10.34 | 9.78 | 9.93 | -5.70% | 5.74 | 15.73% |
| 2025-09-09 | 10.51 | 10.88 | 10.41 | 10.53 | -3.84% | 6.41 | 16.50% |
| 2025-09-08 | 10.97 | 11.10 | 10.38 | 10.95 | -1.71% | 9.23 | 23.61% |
| 2025-09-05 | 10.52 | 11.98 | 10.26 | 11.14 | +6.20% | 16.15 | 39.77% |
| 2025-09-04 | 8.84 | 10.49 | 8.84 | 10.49 | +20.02% | 5.97 | 15.82% |
| 2025-09-03 | 9.36 | 9.39 | 8.70 | 8.74 | -5.82% | 3.81 | 11.54% |
| 2025-09-02 | 8.93 | 9.74 | 8.81 | 9.28 | +3.00% | 5.99 | 17.58% |
| 2025-09-01 | 8.85 | 9.05 | 8.76 | 9.01 | +1.92% | 3.03 | 9.26% |
| 2025-08-29 | 8.59 | 8.99 | 8.46 | 8.84 | +2.55% | 3.35 | 10.41% |
| 2025-08-28 | 8.48 | 8.77 | 8.07 | 8.62 | +3.61% | 2.97 | 9.52% |
| 2025-08-27 | 8.77 | 8.84 | 8.31 | 8.32 | -5.13% | 2.78 | 8.83% |
| 2025-08-26 | 8.87 | 8.92 | 8.73 | 8.77 | -2.23% | 2.14 | 6.62% |
| 2025-08-25 | 9.21 | 9.21 | 8.84 | 8.97 | -0.33% | 3.47 | 10.46% |
| 2025-08-22 | 8.65 | 9.27 | 8.60 | 9.00 | +4.17% | 4.42 | 13.49% |
| 2025-08-21 | 8.91 | 8.94 | 8.57 | 8.64 | -3.36% | 2.59 | 8.11% |
| 2025-08-20 | 8.87 | 9.00 | 8.72 | 8.94 | 0.00% | 2.54 | 7.79% |