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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.93 | 14.01 | 13.69 | 13.70 | -1.44% | 0.57 | 0.90% |
| 2026-02-12 | 14.13 | 14.16 | 13.86 | 13.90 | -1.84% | 0.77 | 1.20% |
| 2026-02-11 | 13.99 | 14.40 | 13.96 | 14.16 | +1.14% | 1.00 | 1.53% |
| 2026-02-10 | 14.07 | 14.10 | 13.94 | 14.00 | -0.50% | 0.55 | 0.85% |
| 2026-02-09 | 13.85 | 14.19 | 13.70 | 14.07 | +2.63% | 1.17 | 1.81% |
| 2026-02-06 | 13.78 | 13.83 | 13.62 | 13.71 | -1.72% | 0.91 | 1.44% |
| 2026-02-05 | 13.60 | 14.30 | 13.55 | 13.95 | +2.35% | 1.77 | 2.74% |
| 2026-02-04 | 13.45 | 13.64 | 13.44 | 13.63 | +0.81% | 0.92 | 1.47% |
| 2026-02-03 | 13.44 | 13.55 | 13.20 | 13.52 | +1.73% | 0.57 | 0.92% |
| 2026-02-02 | 13.63 | 13.80 | 13.29 | 13.29 | -3.13% | 0.75 | 1.20% |
| 2026-01-30 | 13.61 | 13.81 | 13.47 | 13.72 | +0.37% | 0.96 | 1.54% |
| 2026-01-29 | 13.50 | 13.79 | 13.37 | 13.67 | +0.96% | 1.04 | 1.65% |
| 2026-01-28 | 13.75 | 13.92 | 13.51 | 13.54 | -1.96% | 0.94 | 1.49% |
| 2026-01-27 | 13.93 | 13.99 | 13.49 | 13.81 | -1.15% | 0.87 | 1.38% |
| 2026-01-26 | 14.32 | 14.34 | 13.89 | 13.97 | -2.31% | 1.18 | 1.82% |
| 2026-01-23 | 14.14 | 14.35 | 14.08 | 14.30 | +0.99% | 1.13 | 1.73% |
| 2026-01-22 | 14.11 | 14.29 | 13.87 | 14.16 | +1.29% | 1.16 | 1.79% |
| 2026-01-21 | 13.97 | 14.09 | 13.80 | 13.98 | -0.29% | 0.65 | 1.02% |
| 2026-01-20 | 14.07 | 14.14 | 13.95 | 14.02 | -0.43% | 0.77 | 1.19% |
| 2026-01-19 | 14.15 | 14.32 | 14.05 | 14.08 | -0.07% | 1.23 | 1.89% |