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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.27 | 26.51 | 26.03 | 26.46 | +0.76% | 0.34 | 1.47% |
| 2026-04-20 | 26.09 | 26.40 | 25.91 | 26.26 | +1.35% | 0.36 | 1.59% |
| 2026-04-17 | 24.77 | 26.12 | 24.77 | 25.91 | +4.69% | 0.68 | 3.04% |
| 2026-04-16 | 24.70 | 25.15 | 24.60 | 24.75 | +0.24% | 0.31 | 1.44% |
| 2026-04-15 | 24.80 | 25.00 | 24.20 | 24.69 | -1.00% | 0.40 | 1.87% |
| 2026-04-14 | 24.97 | 25.00 | 24.54 | 24.94 | +0.61% | 0.21 | 0.97% |
| 2026-04-13 | 25.15 | 25.18 | 24.63 | 24.79 | -0.96% | 0.25 | 1.17% |
| 2026-04-10 | 24.95 | 25.34 | 24.89 | 25.03 | +1.29% | 0.26 | 1.16% |
| 2026-04-09 | 25.05 | 25.05 | 24.60 | 24.71 | -1.08% | 0.19 | 0.88% |
| 2026-04-08 | 25.03 | 25.19 | 24.65 | 24.98 | +2.25% | 0.37 | 1.68% |
| 2026-04-07 | 24.07 | 24.63 | 24.02 | 24.43 | +1.50% | 0.17 | 0.80% |
| 2026-04-03 | 24.40 | 24.56 | 23.88 | 24.07 | -1.35% | 0.17 | 0.82% |
| 2026-04-02 | 24.28 | 25.20 | 24.03 | 24.40 | +0.49% | 0.31 | 1.46% |
| 2026-04-01 | 24.30 | 24.33 | 23.96 | 24.28 | +1.72% | 0.14 | 0.67% |
| 2026-03-31 | 24.44 | 24.68 | 23.81 | 23.87 | -2.01% | 0.26 | 1.21% |
| 2026-03-30 | 24.40 | 24.54 | 23.92 | 24.36 | -1.34% | 0.25 | 1.19% |
| 2026-03-27 | 25.10 | 25.10 | 24.48 | 24.69 | -2.80% | 0.36 | 1.64% |
| 2026-03-26 | 24.42 | 26.20 | 23.91 | 25.40 | +4.23% | 0.73 | 3.34% |
| 2026-03-25 | 24.37 | 25.38 | 24.30 | 24.37 | +0.29% | 0.27 | 1.23% |
| 2026-03-24 | 24.63 | 24.78 | 23.72 | 24.30 | +1.97% | 0.23 | 1.10% |