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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.80 | 14.09 | 13.68 | 14.09 | +2.18% | 1.38 | 2.16% |
| 2026-01-15 | 13.80 | 13.90 | 13.70 | 13.79 | -0.29% | 0.60 | 0.95% |
| 2026-01-14 | 13.76 | 13.98 | 13.63 | 13.83 | +0.44% | 1.24 | 1.95% |
| 2026-01-13 | 13.98 | 14.00 | 13.73 | 13.77 | -1.29% | 1.03 | 1.62% |
| 2026-01-12 | 13.78 | 13.96 | 13.71 | 13.95 | +1.53% | 1.14 | 1.80% |
| 2026-01-09 | 13.75 | 13.79 | 13.65 | 13.74 | -0.07% | 0.98 | 1.56% |
| 2026-01-08 | 13.60 | 13.79 | 13.50 | 13.75 | +0.66% | 1.00 | 1.59% |
| 2026-01-07 | 13.72 | 13.77 | 13.61 | 13.66 | -0.36% | 0.84 | 1.33% |
| 2026-01-06 | 13.63 | 13.71 | 13.57 | 13.71 | +0.66% | 0.82 | 1.30% |
| 2026-01-05 | 13.46 | 13.63 | 13.36 | 13.62 | +1.04% | 0.81 | 1.32% |
| 2025-12-31 | 13.49 | 13.53 | 13.23 | 13.48 | +0.30% | 0.80 | 1.32% |
| 2025-12-30 | 13.47 | 13.56 | 13.40 | 13.44 | -0.30% | 0.66 | 1.07% |
| 2025-12-29 | 13.58 | 13.69 | 13.45 | 13.48 | -0.96% | 0.92 | 1.50% |
| 2025-12-26 | 13.79 | 13.83 | 13.51 | 13.61 | -1.09% | 1.09 | 1.75% |
| 2025-12-25 | 13.89 | 13.89 | 13.63 | 13.76 | -1.29% | 0.98 | 1.56% |
| 2025-12-24 | 13.84 | 13.94 | 13.61 | 13.94 | +0.29% | 1.19 | 1.89% |
| 2025-12-23 | 14.83 | 14.83 | 13.90 | 13.90 | -5.95% | 2.07 | 3.20% |
| 2025-12-22 | 15.01 | 15.16 | 14.77 | 14.78 | -2.51% | 1.10 | 1.61% |
| 2025-12-19 | 15.08 | 15.19 | 14.91 | 15.16 | +0.26% | 0.89 | 1.30% |
| 2025-12-18 | 15.53 | 15.53 | 15.03 | 15.12 | -3.08% | 1.20 | 1.71% |