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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.59 | 14.70 | 14.34 | 14.55 | -0.24% | 0.54 | 0.81% |
| 2025-05-23 | 14.73 | 14.99 | 14.59 | 14.59 | -1.66% | 0.72 | 1.05% |
| 2025-05-22 | 14.98 | 15.41 | 14.81 | 14.83 | -1.50% | 1.02 | 1.46% |
| 2025-05-21 | 15.00 | 15.30 | 14.95 | 15.06 | -0.28% | 1.07 | 1.53% |
| 2025-05-20 | 14.72 | 15.46 | 14.72 | 15.10 | +2.00% | 1.92 | 2.72% |
| 2025-05-19 | 14.65 | 14.88 | 14.37 | 14.81 | +0.48% | 0.87 | 1.29% |
| 2025-05-16 | 15.05 | 15.06 | 14.61 | 14.74 | -2.70% | 1.19 | 1.75% |
| 2025-05-15 | 14.65 | 15.33 | 14.57 | 15.14 | +3.07% | 1.76 | 2.52% |
| 2025-05-14 | 14.81 | 14.93 | 14.59 | 14.69 | -1.56% | 0.86 | 1.27% |
| 2025-05-13 | 14.91 | 15.17 | 14.81 | 14.93 | +1.92% | 1.26 | 1.82% |
| 2025-05-12 | 14.67 | 14.86 | 14.55 | 14.64 | +0.29% | 0.76 | 1.12% |
| 2025-05-09 | 14.65 | 14.88 | 14.46 | 14.60 | -0.10% | 0.96 | 1.41% |
| 2025-05-08 | 14.51 | 14.63 | 14.34 | 14.62 | +0.92% | 0.62 | 0.91% |
| 2025-05-07 | 14.50 | 14.72 | 14.36 | 14.48 | +0.78% | 0.81 | 1.21% |
| 2025-05-06 | 14.16 | 14.38 | 14.12 | 14.37 | +1.69% | 0.56 | 0.85% |