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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.83 | 15.05 | 14.80 | 15.05 | +1.62% | 0.48 | 0.71% |
| 2025-06-23 | 14.69 | 14.86 | 14.55 | 14.81 | +0.89% | 0.35 | 0.53% |
| 2025-06-20 | 14.63 | 14.78 | 14.60 | 14.68 | +0.41% | 0.30 | 0.44% |
| 2025-06-19 | 14.85 | 14.97 | 14.58 | 14.62 | -2.08% | 0.52 | 0.78% |
| 2025-06-18 | 15.09 | 15.22 | 14.84 | 14.93 | -1.65% | 0.54 | 0.79% |
| 2025-06-17 | 15.35 | 15.36 | 15.10 | 15.18 | -1.17% | 0.56 | 0.81% |
| 2025-06-16 | 15.13 | 15.36 | 15.12 | 15.36 | +0.66% | 0.68 | 0.97% |
| 2025-06-13 | 15.74 | 15.79 | 15.25 | 15.26 | -3.72% | 1.03 | 1.47% |
| 2025-06-12 | 16.00 | 16.12 | 15.69 | 15.85 | +0.32% | 1.12 | 1.54% |
| 2025-06-11 | 15.81 | 15.97 | 15.70 | 15.80 | -0.50% | 1.00 | 1.39% |
| 2025-06-10 | 15.44 | 16.08 | 15.39 | 15.88 | +2.65% | 2.04 | 2.82% |
| 2025-06-09 | 15.34 | 15.53 | 15.25 | 15.47 | +1.05% | 0.70 | 0.99% |
| 2025-06-06 | 15.38 | 15.38 | 15.10 | 15.31 | +0.07% | 0.73 | 1.05% |
| 2025-06-05 | 15.63 | 15.78 | 15.26 | 15.30 | -2.11% | 1.24 | 1.77% |
| 2025-06-04 | 15.20 | 15.85 | 15.04 | 15.63 | +2.96% | 1.61 | 2.28% |
| 2025-06-03 | 14.67 | 15.34 | 14.67 | 15.18 | +2.08% | 1.18 | 1.69% |
| 2025-05-30 | 15.07 | 15.17 | 14.80 | 14.87 | -1.59% | 0.88 | 1.27% |
| 2025-05-29 | 15.22 | 15.31 | 14.93 | 15.11 | -1.15% | 1.26 | 1.81% |
| 2025-05-28 | 14.56 | 15.81 | 14.50 | 15.29 | +4.98% | 2.51 | 3.56% |
| 2025-05-27 | 14.48 | 14.57 | 14.36 | 14.56 | +0.05% | 0.43 | 0.64% |