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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.69 | 25.69 | 23.79 | 23.83 | -8.28% | 0.49 | 2.28% |
| 2026-03-20 | 26.03 | 26.71 | 25.80 | 25.98 | -0.15% | 0.44 | 1.92% |
| 2026-03-19 | 26.55 | 26.62 | 25.95 | 26.02 | -2.66% | 0.28 | 1.24% |
| 2026-03-18 | 26.71 | 26.79 | 26.22 | 26.73 | +0.94% | 0.18 | 0.77% |
| 2026-03-17 | 27.20 | 27.38 | 26.36 | 26.48 | -1.38% | 0.34 | 1.45% |
| 2026-03-16 | 25.96 | 27.48 | 25.62 | 26.85 | +3.55% | 0.75 | 3.24% |
| 2026-03-13 | 26.96 | 26.96 | 25.91 | 25.93 | -2.11% | 0.38 | 1.68% |
| 2026-03-12 | 27.57 | 28.02 | 26.40 | 26.49 | -3.88% | 0.44 | 1.88% |
| 2026-03-11 | 27.39 | 28.38 | 27.33 | 27.56 | +1.14% | 0.66 | 2.72% |
| 2026-03-10 | 26.76 | 27.27 | 26.76 | 27.25 | +2.25% | 0.31 | 1.32% |
| 2026-03-09 | 26.81 | 26.81 | 25.87 | 26.65 | -1.84% | 0.43 | 1.86% |
| 2026-03-06 | 26.73 | 27.20 | 26.65 | 27.15 | +1.27% | 0.33 | 1.40% |
| 2026-03-05 | 26.84 | 27.50 | 26.49 | 26.81 | +1.67% | 0.55 | 2.34% |
| 2026-03-04 | 25.81 | 27.21 | 25.60 | 26.37 | +1.66% | 0.62 | 2.70% |
| 2026-03-03 | 27.26 | 27.60 | 25.89 | 25.94 | -4.84% | 0.47 | 2.03% |
| 2026-03-02 | 28.24 | 28.24 | 27.00 | 27.26 | -4.95% | 0.63 | 2.62% |
| 2026-02-27 | 27.88 | 28.70 | 27.60 | 28.68 | +2.80% | 0.67 | 2.69% |
| 2026-02-26 | 27.54 | 28.00 | 27.44 | 27.90 | +2.05% | 0.51 | 2.10% |
| 2026-02-25 | 27.00 | 27.58 | 26.86 | 27.34 | +1.07% | 0.34 | 1.43% |
| 2026-02-24 | 26.11 | 27.35 | 26.01 | 27.05 | +4.08% | 0.50 | 2.12% |