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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.92 | 24.99 | 24.04 | 24.95 | +0.12% | 0.45 | 2.11% |
| 2025-12-16 | 24.85 | 25.29 | 24.62 | 24.92 | +0.28% | 0.32 | 1.49% |
| 2025-12-15 | 25.19 | 25.40 | 24.82 | 24.85 | -1.78% | 0.38 | 1.73% |
| 2025-12-12 | 25.31 | 26.25 | 25.00 | 25.30 | -0.78% | 0.74 | 3.32% |
| 2025-12-11 | 24.59 | 26.09 | 24.35 | 25.50 | +3.45% | 0.92 | 4.14% |
| 2025-12-10 | 24.92 | 25.17 | 24.50 | 24.65 | -1.79% | 0.37 | 1.73% |
| 2025-12-09 | 25.12 | 25.30 | 24.68 | 25.10 | -0.40% | 0.48 | 2.21% |
| 2025-12-08 | 25.49 | 25.49 | 24.91 | 25.20 | -0.40% | 0.74 | 3.37% |
| 2025-12-05 | 25.00 | 25.69 | 24.45 | 25.30 | -0.12% | 1.19 | 5.44% |
| 2025-12-04 | 26.98 | 27.19 | 25.16 | 25.33 | -9.86% | 1.89 | 8.42% |
| 2025-12-03 | 26.99 | 30.70 | 26.32 | 28.10 | +6.56% | 3.21 | 13.15% |
| 2025-12-02 | 25.12 | 26.92 | 24.72 | 26.37 | +3.94% | 1.08 | 4.77% |
| 2025-12-01 | 25.45 | 25.65 | 24.98 | 25.37 | -1.01% | 0.58 | 2.63% |
| 2025-11-28 | 24.91 | 25.88 | 24.30 | 25.63 | +3.43% | 1.11 | 5.03% |
| 2025-11-27 | 23.33 | 26.08 | 23.33 | 24.78 | +6.22% | 1.52 | 6.93% |
| 2025-11-26 | 23.44 | 23.73 | 23.06 | 23.33 | -0.47% | 0.38 | 1.83% |
| 2025-11-25 | 23.65 | 23.80 | 23.37 | 23.44 | -0.26% | 0.38 | 1.83% |
| 2025-11-24 | 23.10 | 23.76 | 22.57 | 23.50 | +2.75% | 0.41 | 2.04% |
| 2025-11-21 | 23.60 | 23.86 | 22.82 | 22.87 | -3.58% | 0.39 | 1.95% |
| 2025-11-20 | 23.80 | 23.89 | 23.47 | 23.72 | +0.08% | 0.25 | 1.20% |