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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.66 | 13.88 | 13.58 | 13.88 | +1.46% | 0.54 | 0.86% |
| 2025-10-21 | 13.77 | 13.82 | 13.58 | 13.68 | -0.65% | 0.55 | 0.88% |
| 2025-10-20 | 13.66 | 13.97 | 13.66 | 13.77 | +1.32% | 0.63 | 1.00% |
| 2025-10-17 | 13.87 | 13.92 | 13.57 | 13.59 | -2.58% | 0.68 | 1.08% |
| 2025-10-16 | 14.02 | 14.13 | 13.80 | 13.95 | -1.20% | 1.09 | 1.71% |
| 2025-10-15 | 13.15 | 14.26 | 13.15 | 14.12 | +7.38% | 2.09 | 3.28% |
| 2025-10-14 | 13.21 | 13.29 | 13.11 | 13.15 | -0.15% | 0.45 | 0.75% |
| 2025-10-13 | 12.96 | 13.20 | 12.72 | 13.17 | -1.35% | 0.53 | 0.90% |
| 2025-10-10 | 13.31 | 13.38 | 13.21 | 13.35 | +0.60% | 0.56 | 0.91% |
| 2025-10-09 | 13.15 | 13.29 | 13.13 | 13.27 | +0.91% | 0.39 | 0.65% |
| 2025-09-30 | 13.30 | 13.32 | 13.13 | 13.15 | -0.90% | 0.45 | 0.74% |
| 2025-09-29 | 13.24 | 13.30 | 13.06 | 13.27 | +0.15% | 0.44 | 0.73% |
| 2025-09-26 | 13.29 | 13.42 | 13.21 | 13.25 | -0.67% | 0.35 | 0.58% |
| 2025-09-25 | 13.51 | 13.58 | 13.30 | 13.34 | -1.55% | 0.45 | 0.74% |
| 2025-09-24 | 13.34 | 13.60 | 13.22 | 13.55 | +1.73% | 0.52 | 0.85% |
| 2025-09-23 | 13.77 | 13.79 | 13.15 | 13.32 | -3.27% | 0.84 | 1.38% |
| 2025-09-22 | 13.85 | 13.89 | 13.69 | 13.77 | -0.94% | 0.46 | 0.72% |
| 2025-09-19 | 13.97 | 14.00 | 13.80 | 13.90 | -0.50% | 0.63 | 1.00% |
| 2025-09-18 | 14.25 | 14.25 | 13.88 | 13.97 | -1.55% | 0.72 | 1.13% |
| 2025-09-17 | 14.25 | 14.33 | 14.16 | 14.19 | -0.28% | 0.56 | 0.86% |