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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.14 | 15.35 | 15.10 | 15.29 | +1.06% | 0.69 | 1.00% |
| 2025-07-21 | 14.88 | 15.15 | 14.84 | 15.13 | +1.41% | 0.61 | 0.89% |
| 2025-07-18 | 14.92 | 14.99 | 14.84 | 14.92 | 0.00% | 0.50 | 0.73% |
| 2025-07-17 | 14.98 | 14.98 | 14.72 | 14.92 | -2.36% | 1.09 | 1.61% |
| 2025-07-16 | 15.07 | 15.34 | 15.05 | 15.28 | +1.33% | 0.47 | 0.67% |
| 2025-07-15 | 15.31 | 15.36 | 15.00 | 15.08 | -1.89% | 0.66 | 0.96% |
| 2025-07-14 | 15.39 | 15.46 | 15.35 | 15.37 | 0.00% | 0.31 | 0.45% |
| 2025-07-11 | 15.49 | 15.49 | 15.33 | 15.37 | -0.26% | 0.48 | 0.68% |
| 2025-07-10 | 15.33 | 15.41 | 15.26 | 15.41 | +0.39% | 0.44 | 0.63% |
| 2025-07-09 | 15.46 | 15.65 | 15.29 | 15.35 | -0.78% | 0.61 | 0.87% |
| 2025-07-08 | 15.30 | 15.56 | 15.28 | 15.47 | +0.59% | 0.72 | 1.02% |
| 2025-07-07 | 15.35 | 15.66 | 15.20 | 15.38 | +1.72% | 0.85 | 1.21% |
| 2025-07-04 | 15.33 | 15.34 | 15.06 | 15.12 | -1.37% | 0.56 | 0.81% |
| 2025-07-03 | 15.12 | 15.47 | 15.08 | 15.33 | +1.39% | 0.82 | 1.17% |
| 2025-07-02 | 15.21 | 15.27 | 15.03 | 15.12 | -0.53% | 0.33 | 0.48% |
| 2025-07-01 | 15.15 | 15.25 | 15.07 | 15.20 | +0.33% | 0.47 | 0.67% |
| 2025-06-30 | 14.97 | 15.21 | 14.93 | 15.15 | +1.20% | 0.45 | 0.66% |
| 2025-06-27 | 15.00 | 15.14 | 14.95 | 14.97 | -0.13% | 0.51 | 0.75% |
| 2025-06-26 | 15.15 | 15.18 | 14.93 | 14.99 | -1.19% | 0.48 | 0.70% |
| 2025-06-25 | 14.99 | 15.21 | 14.86 | 15.17 | +0.80% | 0.73 | 1.06% |