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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.15 | 14.24 | 13.99 | 14.23 | +0.57% | 0.54 | 0.83% |
| 2025-09-15 | 14.14 | 14.22 | 14.06 | 14.15 | +0.14% | 0.46 | 0.71% |
| 2025-09-12 | 14.22 | 14.26 | 14.10 | 14.13 | -1.05% | 0.51 | 0.79% |
| 2025-09-11 | 14.20 | 14.28 | 14.03 | 14.28 | +0.71% | 0.58 | 0.90% |
| 2025-09-10 | 14.19 | 14.26 | 14.10 | 14.18 | -0.42% | 0.46 | 0.72% |
| 2025-09-09 | 14.42 | 14.42 | 14.11 | 14.24 | -1.32% | 0.59 | 0.90% |
| 2025-09-08 | 14.27 | 14.49 | 14.22 | 14.43 | +1.05% | 0.67 | 1.02% |
| 2025-09-05 | 14.10 | 14.32 | 14.01 | 14.28 | +1.35% | 0.72 | 1.12% |
| 2025-09-04 | 13.93 | 14.15 | 13.86 | 14.09 | +1.37% | 0.97 | 1.51% |
| 2025-09-03 | 14.34 | 14.42 | 13.90 | 13.90 | -2.73% | 0.90 | 1.40% |
| 2025-09-02 | 14.59 | 14.63 | 14.21 | 14.29 | -2.12% | 1.03 | 1.57% |
| 2025-09-01 | 14.70 | 14.73 | 14.53 | 14.60 | -0.61% | 0.85 | 1.28% |
| 2025-08-29 | 14.74 | 15.05 | 14.66 | 14.69 | -0.41% | 1.03 | 1.52% |
| 2025-08-28 | 15.12 | 15.35 | 14.35 | 14.75 | -2.32% | 1.96 | 2.90% |
| 2025-08-27 | 15.48 | 15.72 | 15.09 | 15.10 | -4.67% | 2.51 | 3.56% |
| 2025-08-26 | 15.65 | 16.02 | 15.57 | 15.84 | +0.96% | 1.50 | 2.07% |
| 2025-08-25 | 15.73 | 15.81 | 15.58 | 15.69 | -0.19% | 1.07 | 1.50% |
| 2025-08-22 | 15.75 | 15.79 | 15.54 | 15.72 | -0.13% | 1.04 | 1.45% |
| 2025-08-21 | 15.66 | 15.84 | 15.59 | 15.74 | +0.70% | 1.29 | 1.80% |
| 2025-08-20 | 15.41 | 15.64 | 15.33 | 15.63 | +1.17% | 0.95 | 1.34% |