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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.69 | 13.02 | 12.61 | 12.98 | +2.20% | 0.55 | 0.93% |
| 2026-04-20 | 12.59 | 12.72 | 12.45 | 12.70 | +1.36% | 0.35 | 0.61% |
| 2026-04-17 | 12.60 | 12.65 | 12.50 | 12.53 | -0.40% | 0.27 | 0.46% |
| 2026-04-16 | 12.50 | 12.60 | 12.45 | 12.58 | +0.80% | 0.25 | 0.43% |
| 2026-04-15 | 12.61 | 12.65 | 12.48 | 12.48 | -0.95% | 0.25 | 0.43% |
| 2026-04-14 | 12.60 | 12.66 | 12.49 | 12.60 | +0.56% | 0.28 | 0.48% |
| 2026-04-13 | 12.50 | 12.55 | 12.40 | 12.53 | -0.08% | 0.24 | 0.42% |
| 2026-04-10 | 12.45 | 12.66 | 12.45 | 12.54 | +1.13% | 0.35 | 0.60% |
| 2026-04-09 | 12.60 | 12.65 | 12.36 | 12.40 | -1.90% | 0.36 | 0.63% |
| 2026-04-08 | 12.45 | 12.66 | 12.39 | 12.64 | +3.86% | 0.61 | 1.05% |
| 2026-04-07 | 12.12 | 12.25 | 12.08 | 12.17 | +0.58% | 0.26 | 0.46% |
| 2026-04-03 | 12.40 | 12.43 | 12.09 | 12.10 | -2.26% | 0.29 | 0.51% |
| 2026-04-02 | 12.46 | 12.49 | 12.30 | 12.38 | -0.64% | 0.29 | 0.51% |
| 2026-04-01 | 12.34 | 12.51 | 12.20 | 12.46 | +1.96% | 0.32 | 0.57% |
| 2026-03-31 | 12.31 | 12.45 | 12.21 | 12.22 | -1.05% | 0.34 | 0.60% |
| 2026-03-30 | 12.23 | 12.49 | 12.19 | 12.35 | -0.80% | 0.38 | 0.67% |
| 2026-03-27 | 12.16 | 12.52 | 12.11 | 12.45 | +0.89% | 0.37 | 0.65% |
| 2026-03-26 | 12.48 | 12.80 | 12.27 | 12.34 | -2.06% | 0.42 | 0.73% |
| 2026-03-25 | 12.35 | 12.62 | 12.26 | 12.60 | +2.02% | 0.67 | 1.16% |
| 2026-03-24 | 12.15 | 12.38 | 11.98 | 12.35 | +3.52% | 0.76 | 1.36% |