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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.04 | 15.81 | 14.00 | 15.29 | +7.98% | 4.75 | 6.91% |
| 2025-11-18 | 13.79 | 14.33 | 13.77 | 14.16 | +2.76% | 1.63 | 2.52% |
| 2025-11-17 | 13.73 | 13.84 | 13.66 | 13.78 | -0.22% | 0.34 | 0.53% |
| 2025-11-14 | 13.85 | 14.10 | 13.81 | 13.81 | -0.79% | 0.52 | 0.83% |
| 2025-11-13 | 14.00 | 14.00 | 13.81 | 13.92 | -0.57% | 0.42 | 0.66% |
| 2025-11-12 | 13.96 | 14.04 | 13.84 | 14.00 | +0.50% | 0.51 | 0.80% |
| 2025-11-11 | 13.90 | 13.98 | 13.77 | 13.93 | +0.22% | 0.50 | 0.79% |
| 2025-11-10 | 13.63 | 14.00 | 13.61 | 13.90 | +1.91% | 0.70 | 1.10% |
| 2025-11-07 | 13.58 | 13.71 | 13.54 | 13.64 | +0.29% | 0.32 | 0.52% |
| 2025-11-06 | 13.73 | 13.78 | 13.57 | 13.60 | -0.95% | 0.43 | 0.69% |
| 2025-11-05 | 13.69 | 13.87 | 13.48 | 13.73 | -0.65% | 0.52 | 0.83% |
| 2025-11-04 | 14.12 | 14.12 | 13.70 | 13.82 | -2.47% | 0.79 | 1.25% |
| 2025-11-03 | 13.70 | 14.18 | 13.59 | 14.17 | +3.05% | 1.45 | 2.26% |
| 2025-10-31 | 13.56 | 13.76 | 13.44 | 13.75 | +2.08% | 0.76 | 1.23% |
| 2025-10-30 | 13.37 | 13.48 | 13.31 | 13.47 | +0.75% | 0.52 | 0.85% |
| 2025-10-29 | 13.39 | 13.39 | 13.26 | 13.37 | -0.07% | 0.33 | 0.54% |
| 2025-10-28 | 13.39 | 13.45 | 13.31 | 13.38 | -0.15% | 0.40 | 0.66% |
| 2025-10-27 | 13.40 | 13.47 | 13.30 | 13.40 | +0.07% | 0.50 | 0.82% |
| 2025-10-24 | 13.65 | 13.73 | 13.37 | 13.39 | -1.90% | 0.68 | 1.11% |
| 2025-10-23 | 13.68 | 13.79 | 13.40 | 13.65 | -1.66% | 0.63 | 1.01% |