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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.52 | 15.88 | 15.25 | 15.60 | +0.52% | 1.55 | 2.18% |
| 2025-12-16 | 15.18 | 15.66 | 14.92 | 15.52 | +2.92% | 1.91 | 2.72% |
| 2025-12-15 | 15.01 | 15.40 | 14.90 | 15.08 | -0.46% | 0.89 | 1.28% |
| 2025-12-12 | 15.11 | 15.45 | 14.70 | 15.15 | +1.27% | 1.44 | 2.09% |
| 2025-12-11 | 15.59 | 15.66 | 14.91 | 14.96 | -3.55% | 1.37 | 1.97% |
| 2025-12-10 | 15.82 | 15.89 | 15.30 | 15.51 | -1.21% | 1.32 | 1.86% |
| 2025-12-09 | 15.43 | 16.36 | 15.41 | 15.70 | +3.36% | 2.52 | 3.46% |
| 2025-12-08 | 15.50 | 15.52 | 15.11 | 15.19 | -2.00% | 1.34 | 1.92% |
| 2025-12-05 | 15.15 | 15.53 | 15.02 | 15.50 | +2.24% | 1.21 | 1.73% |
| 2025-12-04 | 15.85 | 16.03 | 15.08 | 15.16 | -4.47% | 2.13 | 3.05% |
| 2025-12-03 | 16.01 | 16.35 | 15.62 | 15.87 | -0.56% | 1.87 | 2.55% |
| 2025-12-02 | 16.21 | 16.39 | 15.81 | 15.96 | -2.92% | 1.89 | 2.58% |
| 2025-12-01 | 16.28 | 16.52 | 15.86 | 16.44 | +0.55% | 2.63 | 3.55% |
| 2025-11-28 | 15.86 | 16.88 | 15.72 | 16.35 | +1.24% | 3.95 | 5.32% |
| 2025-11-27 | 14.84 | 16.30 | 14.80 | 16.15 | +9.12% | 4.89 | 6.81% |
| 2025-11-26 | 15.55 | 15.55 | 14.77 | 14.80 | -4.88% | 1.91 | 2.77% |
| 2025-11-25 | 15.33 | 15.57 | 15.01 | 15.56 | -0.13% | 2.18 | 3.13% |
| 2025-11-24 | 15.12 | 15.80 | 15.01 | 15.58 | +3.04% | 3.19 | 4.51% |
| 2025-11-21 | 14.60 | 15.44 | 14.52 | 15.12 | +2.72% | 3.45 | 5.03% |
| 2025-11-20 | 15.10 | 15.16 | 14.65 | 14.72 | -3.73% | 2.95 | 4.34% |