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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.51 | 19.07 | 18.33 | 19.05 | +2.97% | 0.24 | 1.44% |
| 2025-06-23 | 18.18 | 18.53 | 18.00 | 18.50 | +0.98% | 0.20 | 1.21% |
| 2025-06-20 | 18.31 | 18.67 | 18.12 | 18.32 | -0.27% | 0.20 | 1.24% |
| 2025-06-19 | 18.74 | 19.00 | 18.27 | 18.37 | -2.13% | 0.21 | 1.28% |
| 2025-06-18 | 18.83 | 19.00 | 18.50 | 18.77 | -0.32% | 0.19 | 1.14% |
| 2025-06-17 | 19.31 | 19.31 | 18.70 | 18.83 | -1.62% | 0.21 | 1.26% |
| 2025-06-16 | 18.79 | 19.35 | 18.79 | 19.14 | +1.01% | 0.30 | 1.76% |
| 2025-06-13 | 19.31 | 19.31 | 18.81 | 18.95 | -1.87% | 0.27 | 1.58% |
| 2025-06-12 | 19.41 | 19.74 | 19.24 | 19.31 | -0.22% | 0.34 | 1.94% |
| 2025-06-11 | 18.91 | 19.38 | 18.91 | 19.35 | +1.71% | 0.26 | 1.54% |
| 2025-06-10 | 19.15 | 19.28 | 18.79 | 19.03 | -0.92% | 0.35 | 2.08% |
| 2025-06-09 | 19.49 | 19.61 | 19.12 | 19.20 | -1.27% | 0.39 | 2.26% |
| 2025-06-06 | 19.23 | 19.52 | 18.97 | 19.45 | +1.14% | 0.36 | 2.11% |
| 2025-06-05 | 19.19 | 19.55 | 18.93 | 19.23 | +0.67% | 0.42 | 2.42% |
| 2025-06-04 | 18.91 | 19.18 | 18.64 | 19.10 | +1.77% | 0.31 | 1.84% |
| 2025-06-03 | 18.42 | 18.97 | 18.42 | 18.77 | +0.99% | 0.22 | 1.30% |
| 2025-05-30 | 18.62 | 18.81 | 18.37 | 18.59 | -0.23% | 0.20 | 1.19% |
| 2025-05-29 | 18.40 | 18.78 | 18.40 | 18.63 | +1.27% | 0.24 | 1.45% |
| 2025-05-28 | 18.53 | 18.77 | 18.32 | 18.40 | +0.12% | 0.24 | 1.47% |
| 2025-05-27 | 18.54 | 18.71 | 18.23 | 18.37 | -0.88% | 0.23 | 1.42% |