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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.88 | 12.88 | 11.82 | 11.93 | -9.35% | 1.64 | 2.90% |
| 2026-03-20 | 14.05 | 14.07 | 13.16 | 13.16 | -5.32% | 1.62 | 2.60% |
| 2026-03-19 | 13.41 | 14.35 | 13.30 | 13.90 | +5.54% | 2.59 | 4.06% |
| 2026-03-18 | 13.24 | 13.34 | 13.08 | 13.17 | -0.68% | 0.46 | 0.76% |
| 2026-03-17 | 13.45 | 13.51 | 13.26 | 13.26 | -1.27% | 0.43 | 0.70% |
| 2026-03-16 | 13.43 | 13.57 | 13.34 | 13.43 | -0.15% | 0.45 | 0.72% |
| 2026-03-13 | 13.52 | 13.72 | 13.43 | 13.45 | -0.52% | 0.52 | 0.83% |
| 2026-03-12 | 13.44 | 13.65 | 13.41 | 13.52 | +0.52% | 0.57 | 0.92% |
| 2026-03-11 | 13.40 | 13.53 | 13.38 | 13.45 | -0.07% | 0.37 | 0.60% |
| 2026-03-10 | 13.47 | 13.50 | 13.29 | 13.46 | +1.43% | 0.62 | 1.00% |
| 2026-03-09 | 13.38 | 13.63 | 13.21 | 13.27 | -1.26% | 0.91 | 1.49% |
| 2026-03-06 | 13.11 | 13.52 | 13.11 | 13.44 | +2.13% | 0.56 | 0.92% |
| 2026-03-05 | 13.38 | 13.45 | 13.08 | 13.16 | -0.45% | 0.47 | 0.77% |
| 2026-03-04 | 13.14 | 13.46 | 13.02 | 13.22 | -0.23% | 0.56 | 0.92% |
| 2026-03-03 | 13.71 | 13.78 | 13.18 | 13.25 | -3.14% | 0.86 | 1.39% |
| 2026-03-02 | 13.98 | 14.19 | 13.58 | 13.68 | -3.53% | 0.99 | 1.56% |
| 2026-02-27 | 14.13 | 14.25 | 14.03 | 14.18 | +0.28% | 0.60 | 0.93% |
| 2026-02-26 | 14.20 | 14.25 | 14.05 | 14.14 | -0.28% | 0.64 | 0.98% |
| 2026-02-25 | 13.94 | 14.42 | 13.94 | 14.18 | +1.72% | 0.85 | 1.30% |
| 2026-02-24 | 13.87 | 14.02 | 13.75 | 13.94 | +1.75% | 0.57 | 0.89% |