科思股份 sz.300856
13.71
-0.65%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.79 | 13.95 | 13.60 | 13.71 | -0.65% | 0.64 | 1.02% |
| 2026-05-21 | 14.07 | 14.25 | 13.78 | 13.80 | -1.43% | 0.86 | 1.32% |
| 2026-05-20 | 14.01 | 14.07 | 13.67 | 14.00 | -1.13% | 0.91 | 1.42% |
| 2026-05-19 | 14.16 | 14.27 | 13.97 | 14.16 | -0.28% | 0.74 | 1.14% |
| 2026-05-18 | 14.24 | 14.44 | 14.08 | 14.20 | -0.56% | 0.90 | 1.38% |
| 2026-05-15 | 14.55 | 14.73 | 14.17 | 14.28 | -2.39% | 1.30 | 1.95% |
| 2026-05-14 | 14.23 | 14.89 | 14.16 | 14.63 | +2.74% | 1.77 | 2.63% |
| 2026-05-13 | 14.20 | 14.31 | 14.11 | 14.24 | -0.97% | 0.96 | 1.47% |
| 2026-05-12 | 14.21 | 14.88 | 13.98 | 14.38 | +0.35% | 1.55 | 2.35% |
| 2026-05-11 | 14.17 | 14.33 | 13.96 | 14.33 | +1.20% | 0.92 | 1.42% |
| 2026-05-08 | 14.03 | 14.29 | 14.03 | 14.16 | +0.43% | 0.54 | 0.82% |
| 2026-05-07 | 14.03 | 14.19 | 14.00 | 14.10 | +0.14% | 0.54 | 0.84% |
| 2026-05-06 | 14.01 | 14.28 | 13.84 | 14.08 | +0.86% | 1.04 | 1.60% |
| 2026-04-30 | 14.03 | 14.30 | 13.93 | 13.96 | -0.36% | 0.93 | 1.44% |
| 2026-04-29 | 14.13 | 14.29 | 13.92 | 14.01 | -0.99% | 1.06 | 1.63% |
| 2026-04-28 | 14.20 | 14.45 | 14.00 | 14.15 | -0.49% | 1.35 | 2.06% |
| 2026-04-27 | 14.19 | 14.36 | 14.05 | 14.22 | +0.78% | 1.32 | 2.01% |
| 2026-04-24 | 13.14 | 14.37 | 13.07 | 14.11 | +7.06% | 2.45 | 3.82% |
| 2026-04-23 | 13.10 | 13.22 | 12.88 | 13.18 | +1.31% | 0.78 | 1.30% |
| 2026-04-22 | 12.93 | 13.06 | 12.82 | 13.01 | +0.23% | 0.39 | 0.65% |