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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.47 | 18.54 | 18.27 | 18.54 | +1.47% | 0.19 | 1.15% |
| 2025-05-23 | 18.41 | 18.62 | 18.09 | 18.27 | -0.81% | 0.30 | 1.84% |
| 2025-05-22 | 18.91 | 19.12 | 18.32 | 18.42 | -2.37% | 0.43 | 2.60% |
| 2025-05-21 | 19.45 | 19.45 | 18.76 | 18.86 | -2.70% | 0.48 | 2.83% |
| 2025-05-20 | 19.30 | 19.47 | 19.05 | 19.39 | +0.74% | 0.36 | 2.11% |
| 2025-05-19 | 19.46 | 19.48 | 18.86 | 19.25 | -0.62% | 0.40 | 2.36% |
| 2025-05-16 | 19.27 | 19.63 | 19.20 | 19.37 | -0.18% | 0.49 | 2.87% |
| 2025-05-15 | 19.44 | 19.51 | 18.99 | 19.40 | -0.44% | 0.54 | 3.16% |
| 2025-05-14 | 19.93 | 19.99 | 19.31 | 19.49 | -2.52% | 0.76 | 4.38% |
| 2025-05-13 | 20.20 | 20.30 | 19.70 | 19.99 | -0.42% | 1.00 | 5.67% |
| 2025-05-12 | 19.83 | 21.33 | 19.70 | 20.08 | +0.50% | 1.51 | 8.39% |
| 2025-05-09 | 20.82 | 21.34 | 19.93 | 19.98 | -8.56% | 2.01 | 11.02% |
| 2025-05-08 | 18.71 | 22.31 | 18.64 | 21.85 | +13.97% | 2.64 | 14.44% |
| 2025-05-07 | 19.25 | 19.66 | 18.92 | 19.17 | +0.22% | 0.48 | 2.78% |
| 2025-05-06 | 18.79 | 19.33 | 18.79 | 19.13 | +1.85% | 0.44 | 2.59% |