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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.52 | 15.59 | 15.39 | 15.45 | -0.64% | 0.92 | 1.30% |
| 2025-08-18 | 15.47 | 15.67 | 15.44 | 15.55 | +0.71% | 1.08 | 1.52% |
| 2025-08-15 | 15.14 | 15.44 | 15.11 | 15.44 | +1.98% | 0.70 | 1.00% |
| 2025-08-14 | 15.65 | 15.66 | 15.12 | 15.14 | -2.70% | 0.94 | 1.34% |
| 2025-08-13 | 15.40 | 15.74 | 15.28 | 15.56 | +1.37% | 1.30 | 1.83% |
| 2025-08-12 | 15.45 | 15.52 | 15.31 | 15.35 | -0.65% | 0.61 | 0.87% |
| 2025-08-11 | 15.25 | 15.49 | 15.16 | 15.45 | +1.31% | 1.06 | 1.52% |
| 2025-08-08 | 15.33 | 15.33 | 15.11 | 15.25 | -0.33% | 0.47 | 0.68% |
| 2025-08-07 | 15.18 | 15.45 | 15.13 | 15.30 | +0.86% | 1.01 | 1.45% |
| 2025-08-06 | 15.14 | 15.20 | 15.01 | 15.17 | +0.33% | 0.51 | 0.74% |
| 2025-08-05 | 15.07 | 15.16 | 15.04 | 15.12 | +0.13% | 0.42 | 0.61% |
| 2025-08-04 | 14.96 | 15.12 | 14.83 | 15.10 | +0.80% | 0.47 | 0.68% |
| 2025-08-01 | 14.89 | 15.15 | 14.85 | 14.98 | +0.60% | 0.62 | 0.90% |
| 2025-07-31 | 15.15 | 15.20 | 14.84 | 14.89 | -1.72% | 0.90 | 1.32% |
| 2025-07-30 | 15.23 | 15.32 | 15.02 | 15.15 | -0.53% | 0.60 | 0.87% |
| 2025-07-29 | 15.23 | 15.31 | 14.94 | 15.23 | -0.20% | 0.73 | 1.07% |
| 2025-07-28 | 15.36 | 15.40 | 15.23 | 15.26 | -0.84% | 0.61 | 0.88% |
| 2025-07-25 | 15.45 | 15.52 | 15.33 | 15.39 | -0.39% | 0.69 | 0.98% |
| 2025-07-24 | 15.32 | 15.50 | 15.27 | 15.45 | +1.44% | 0.88 | 1.25% |
| 2025-07-23 | 15.24 | 15.41 | 15.20 | 15.23 | -0.39% | 0.88 | 1.26% |