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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.24 | 24.25 | 23.55 | 23.70 | -1.54% | 0.31 | 1.51% |
| 2025-11-18 | 24.20 | 24.56 | 23.94 | 24.07 | 0.00% | 0.38 | 1.78% |
| 2025-11-17 | 24.35 | 24.43 | 23.71 | 24.07 | -0.95% | 0.32 | 1.54% |
| 2025-11-14 | 24.19 | 24.74 | 24.15 | 24.30 | -0.37% | 0.29 | 1.35% |
| 2025-11-13 | 24.77 | 24.77 | 24.31 | 24.39 | -0.85% | 0.37 | 1.71% |
| 2025-11-12 | 25.47 | 25.54 | 24.48 | 24.60 | -3.19% | 0.60 | 2.76% |
| 2025-11-11 | 24.99 | 26.15 | 24.60 | 25.41 | +2.34% | 1.00 | 4.48% |
| 2025-11-10 | 23.58 | 25.21 | 23.50 | 24.83 | -1.08% | 1.32 | 6.17% |
| 2025-11-07 | 25.36 | 25.54 | 25.00 | 25.10 | -1.06% | 0.43 | 1.95% |
| 2025-11-06 | 25.49 | 25.50 | 25.03 | 25.37 | -1.28% | 0.77 | 3.49% |
| 2025-11-05 | 25.90 | 26.48 | 24.48 | 25.70 | -8.96% | 1.64 | 7.43% |
| 2025-11-04 | 28.37 | 28.59 | 28.00 | 28.23 | -0.49% | 0.39 | 1.59% |
| 2025-11-03 | 28.66 | 29.00 | 28.21 | 28.37 | -1.32% | 0.52 | 2.09% |
| 2025-10-31 | 28.40 | 29.15 | 28.40 | 28.75 | +0.03% | 0.30 | 1.20% |
| 2025-10-30 | 29.10 | 29.38 | 28.40 | 28.74 | -1.20% | 0.47 | 1.86% |
| 2025-10-29 | 29.53 | 29.65 | 28.91 | 29.09 | -1.52% | 0.56 | 2.21% |
| 2025-10-28 | 29.49 | 29.98 | 29.02 | 29.54 | +0.17% | 0.46 | 1.79% |
| 2025-10-27 | 29.89 | 30.39 | 29.32 | 29.49 | -1.37% | 0.94 | 3.63% |
| 2025-10-24 | 29.82 | 30.10 | 29.41 | 29.90 | +1.60% | 0.65 | 2.52% |
| 2025-10-23 | 28.82 | 29.71 | 28.10 | 29.43 | +1.38% | 0.97 | 3.86% |