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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.88 | 31.08 | 24.96 | 28.17 | +7.77% | 3.84 | 16.25% |
| 2025-07-21 | 25.68 | 27.27 | 25.60 | 26.14 | -3.29% | 2.56 | 11.10% |
| 2025-07-18 | 25.02 | 27.40 | 24.16 | 27.03 | +4.73% | 3.85 | 17.11% |
| 2025-07-17 | 27.00 | 29.49 | 25.68 | 25.81 | +1.77% | 3.90 | 16.50% |
| 2025-07-16 | 25.36 | 25.36 | 25.36 | 25.36 | nan% | nan | nan% |
| 2025-07-15 | 25.36 | 25.36 | 25.36 | 25.36 | nan% | nan | nan% |
| 2025-07-14 | 25.36 | 25.36 | 25.36 | 25.36 | nan% | nan | nan% |
| 2025-07-11 | 25.36 | 25.36 | 25.36 | 25.36 | nan% | nan | nan% |
| 2025-07-10 | 25.36 | 25.36 | 25.36 | 25.36 | nan% | nan | nan% |
| 2025-07-09 | 25.85 | 25.95 | 24.83 | 25.36 | -1.44% | 2.30 | 10.45% |
| 2025-07-08 | 26.80 | 27.00 | 25.25 | 25.73 | -6.09% | 4.14 | 18.22% |
| 2025-07-07 | 22.70 | 27.40 | 22.70 | 27.40 | +20.02% | 4.15 | 18.61% |
| 2025-07-04 | 22.91 | 24.20 | 22.83 | 22.83 | -3.26% | 2.07 | 10.07% |
| 2025-07-03 | 22.50 | 23.82 | 21.70 | 23.60 | +2.25% | 2.88 | 14.50% |
| 2025-07-02 | 21.10 | 25.45 | 21.10 | 23.08 | +8.82% | 3.76 | 17.74% |
| 2025-07-01 | 21.31 | 21.52 | 20.60 | 21.21 | +1.00% | 1.15 | 6.24% |
| 2025-06-30 | 19.47 | 21.17 | 19.29 | 21.00 | +8.92% | 1.48 | 8.27% |
| 2025-06-27 | 19.26 | 19.38 | 19.10 | 19.28 | +0.78% | 0.28 | 1.67% |
| 2025-06-26 | 19.14 | 19.28 | 18.93 | 19.13 | -0.10% | 0.28 | 1.68% |
| 2025-06-25 | 19.08 | 19.20 | 18.85 | 19.15 | +0.52% | 0.23 | 1.36% |