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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.31 | 26.65 | 25.92 | 25.99 | -0.99% | 0.25 | 1.07% |
| 2026-02-12 | 27.01 | 27.44 | 26.22 | 26.25 | -2.23% | 0.34 | 1.46% |
| 2026-02-11 | 26.38 | 26.85 | 26.24 | 26.85 | +1.82% | 0.35 | 1.50% |
| 2026-02-10 | 26.48 | 26.62 | 26.26 | 26.37 | +0.27% | 0.24 | 1.03% |
| 2026-02-09 | 26.59 | 26.77 | 26.27 | 26.30 | +0.15% | 0.25 | 1.09% |
| 2026-02-06 | 26.12 | 26.64 | 25.93 | 26.26 | -0.30% | 0.30 | 1.29% |
| 2026-02-05 | 26.11 | 26.70 | 25.91 | 26.34 | +0.38% | 0.32 | 1.38% |
| 2026-02-04 | 26.55 | 26.87 | 26.04 | 26.24 | -1.13% | 0.28 | 1.22% |
| 2026-02-03 | 26.54 | 26.69 | 26.12 | 26.54 | +1.03% | 0.28 | 1.24% |
| 2026-02-02 | 26.03 | 27.15 | 26.03 | 26.27 | -0.68% | 0.45 | 1.94% |
| 2026-01-30 | 26.26 | 26.60 | 25.61 | 26.45 | +0.84% | 0.42 | 1.83% |
| 2026-01-29 | 27.22 | 27.22 | 25.90 | 26.23 | -3.64% | 0.55 | 2.38% |
| 2026-01-28 | 28.14 | 28.31 | 27.05 | 27.22 | -2.92% | 0.58 | 2.40% |
| 2026-01-27 | 28.28 | 28.46 | 26.98 | 28.04 | -1.68% | 0.76 | 3.12% |
| 2026-01-26 | 27.76 | 29.00 | 27.15 | 28.52 | +3.33% | 1.55 | 6.24% |
| 2026-01-23 | 26.50 | 28.13 | 26.50 | 27.60 | +4.07% | 1.12 | 4.70% |
| 2026-01-22 | 26.73 | 26.73 | 26.15 | 26.52 | +0.53% | 0.33 | 1.45% |
| 2026-01-21 | 25.92 | 26.48 | 25.83 | 26.38 | +1.07% | 0.29 | 1.27% |
| 2026-01-20 | 26.60 | 26.79 | 25.79 | 26.10 | -1.44% | 0.35 | 1.54% |
| 2026-01-19 | 26.40 | 26.76 | 26.05 | 26.48 | -0.08% | 0.32 | 1.38% |