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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.70 | 33.18 | 28.26 | 32.96 | +14.64% | 3.72 | 13.93% |
| 2025-08-18 | 29.56 | 30.20 | 28.68 | 28.75 | -2.18% | 2.04 | 7.98% |
| 2025-08-15 | 28.47 | 29.54 | 28.47 | 29.39 | +3.34% | 1.28 | 5.01% |
| 2025-08-14 | 29.29 | 29.95 | 27.38 | 28.44 | -2.80% | 1.34 | 5.29% |
| 2025-08-13 | 29.16 | 29.75 | 28.89 | 29.26 | +1.00% | 1.09 | 4.24% |
| 2025-08-12 | 29.29 | 29.48 | 28.71 | 28.97 | -0.52% | 0.69 | 2.71% |
| 2025-08-11 | 28.60 | 29.37 | 28.59 | 29.12 | +1.04% | 0.99 | 3.90% |
| 2025-08-08 | 28.54 | 29.33 | 28.30 | 28.82 | +0.98% | 1.32 | 5.21% |
| 2025-08-07 | 29.76 | 29.87 | 28.42 | 28.54 | -4.00% | 1.61 | 6.31% |
| 2025-08-06 | 29.65 | 29.90 | 29.25 | 29.73 | -0.47% | 1.27 | 4.90% |
| 2025-08-05 | 29.59 | 30.30 | 28.72 | 29.87 | +0.98% | 2.56 | 9.85% |
| 2025-08-04 | 27.20 | 30.76 | 26.92 | 29.58 | +8.35% | 3.26 | 12.83% |
| 2025-08-01 | 26.52 | 27.77 | 26.31 | 27.30 | +3.02% | 1.14 | 4.79% |
| 2025-07-31 | 26.82 | 27.48 | 26.50 | 26.50 | -2.29% | 0.78 | 3.31% |
| 2025-07-30 | 27.53 | 27.71 | 26.64 | 27.12 | -1.63% | 0.85 | 3.58% |
| 2025-07-29 | 27.83 | 27.95 | 27.28 | 27.57 | -0.58% | 0.84 | 3.49% |
| 2025-07-28 | 28.28 | 28.65 | 27.58 | 27.73 | -1.21% | 1.24 | 5.04% |
| 2025-07-25 | 28.08 | 28.79 | 27.89 | 28.07 | -1.41% | 1.37 | 5.54% |
| 2025-07-24 | 28.00 | 29.58 | 28.00 | 28.47 | -0.80% | 2.36 | 9.36% |
| 2025-07-23 | 27.51 | 30.89 | 27.18 | 28.70 | +1.88% | 4.09 | 16.17% |