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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 26.09 | 26.50 | 25.61 | 26.50 | +2.91% | 0.41 | 1.81% |
| 2026-01-15 | 25.96 | 26.18 | 25.50 | 25.75 | -1.60% | 0.37 | 1.65% |
| 2026-01-14 | 26.68 | 26.77 | 25.66 | 26.17 | -1.17% | 0.66 | 2.87% |
| 2026-01-13 | 27.19 | 27.19 | 26.42 | 26.48 | -2.58% | 0.51 | 2.19% |
| 2026-01-12 | 26.90 | 27.47 | 26.53 | 27.18 | +1.30% | 0.59 | 2.50% |
| 2026-01-09 | 26.95 | 27.14 | 26.43 | 26.83 | -0.37% | 0.51 | 2.19% |
| 2026-01-08 | 27.21 | 27.50 | 26.82 | 26.93 | -1.72% | 0.63 | 2.67% |
| 2026-01-07 | 26.32 | 27.98 | 26.22 | 27.40 | +4.78% | 1.22 | 5.10% |
| 2026-01-06 | 25.90 | 26.25 | 25.77 | 26.15 | +0.85% | 0.43 | 1.87% |
| 2026-01-05 | 25.84 | 26.13 | 25.40 | 25.93 | +0.82% | 0.61 | 2.73% |
| 2025-12-31 | 25.76 | 25.86 | 25.41 | 25.72 | -0.16% | 0.33 | 1.48% |
| 2025-12-30 | 25.95 | 26.16 | 25.73 | 25.76 | -1.45% | 0.31 | 1.39% |
| 2025-12-29 | 26.30 | 26.68 | 26.12 | 26.14 | -0.61% | 0.30 | 1.31% |
| 2025-12-26 | 26.40 | 26.90 | 26.27 | 26.30 | -0.75% | 0.48 | 2.05% |
| 2025-12-25 | 27.16 | 27.38 | 26.42 | 26.50 | -2.07% | 0.72 | 3.10% |
| 2025-12-24 | 27.06 | 27.46 | 26.06 | 27.06 | +3.05% | 0.88 | 3.72% |
| 2025-12-23 | 25.85 | 26.59 | 25.73 | 26.26 | +1.59% | 0.50 | 2.16% |
| 2025-12-22 | 26.26 | 26.31 | 25.66 | 25.85 | -0.96% | 0.44 | 1.93% |
| 2025-12-19 | 25.77 | 26.30 | 25.63 | 26.10 | +1.64% | 0.49 | 2.18% |
| 2025-12-18 | 24.91 | 25.86 | 24.71 | 25.68 | +2.93% | 0.69 | 3.07% |