山科智能 sz.300897
27.80
+2.06%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.54 | 28.10 | 27.02 | 27.80 | +2.06% | 0.57 | 2.34% |
| 2026-05-21 | 28.28 | 28.66 | 27.19 | 27.24 | -3.68% | 0.62 | 2.55% |
| 2026-05-20 | 28.02 | 28.32 | 27.60 | 28.28 | -0.21% | 0.45 | 1.84% |
| 2026-05-19 | 28.23 | 29.15 | 27.94 | 28.34 | +0.32% | 0.58 | 2.34% |
| 2026-05-18 | 27.67 | 28.44 | 27.36 | 28.25 | +1.62% | 0.66 | 2.69% |
| 2026-05-15 | 27.59 | 28.20 | 27.09 | 27.80 | +0.58% | 0.77 | 3.16% |
| 2026-05-14 | 28.31 | 29.49 | 27.51 | 27.64 | +0.77% | 1.23 | 4.96% |
| 2026-05-13 | 26.24 | 27.80 | 26.00 | 27.43 | +4.50% | 0.86 | 3.61% |
| 2026-05-12 | 27.01 | 27.26 | 26.00 | 26.25 | -2.78% | 0.47 | 2.02% |
| 2026-05-11 | 26.74 | 27.19 | 26.40 | 27.00 | +1.93% | 0.62 | 2.65% |
| 2026-05-08 | 26.80 | 26.80 | 26.13 | 26.49 | +0.11% | 0.30 | 1.32% |
| 2026-05-07 | 26.54 | 26.79 | 26.30 | 26.46 | +0.27% | 0.28 | 1.21% |
| 2026-05-06 | 26.77 | 26.90 | 26.00 | 26.39 | -0.57% | 0.44 | 1.90% |
| 2026-04-30 | 25.87 | 26.77 | 25.80 | 26.54 | +2.19% | 0.39 | 1.67% |
| 2026-04-29 | 25.41 | 26.27 | 25.41 | 25.97 | +0.89% | 0.46 | 2.00% |
| 2026-04-28 | 26.24 | 26.24 | 25.20 | 25.74 | -2.39% | 0.55 | 2.45% |
| 2026-04-27 | 26.64 | 27.02 | 26.11 | 26.37 | -0.83% | 0.50 | 2.15% |
| 2026-04-24 | 26.47 | 26.96 | 26.20 | 26.59 | +0.30% | 0.51 | 2.17% |
| 2026-04-23 | 26.58 | 26.66 | 25.76 | 26.51 | +0.42% | 0.47 | 2.05% |
| 2026-04-22 | 26.58 | 26.58 | 25.95 | 26.40 | -0.23% | 0.33 | 1.42% |