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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.80 | 30.80 | 28.82 | 29.03 | -6.84% | 1.61 | 6.26% |
| 2025-10-21 | 30.10 | 32.50 | 29.50 | 31.16 | +5.31% | 1.70 | 6.27% |
| 2025-10-20 | 30.39 | 30.77 | 29.02 | 29.59 | -0.30% | 1.00 | 3.85% |
| 2025-10-17 | 32.40 | 32.40 | 29.61 | 29.68 | -8.05% | 1.20 | 4.49% |
| 2025-10-16 | 31.62 | 32.88 | 31.21 | 32.28 | +4.03% | 1.55 | 5.52% |
| 2025-10-15 | 28.85 | 31.07 | 28.58 | 31.03 | +7.56% | 1.19 | 4.48% |
| 2025-10-14 | 29.95 | 30.09 | 28.53 | 28.85 | -2.07% | 0.80 | 3.14% |
| 2025-10-13 | 27.25 | 30.06 | 27.25 | 29.46 | -4.69% | 0.80 | 3.11% |
| 2025-10-10 | 30.89 | 31.25 | 30.58 | 30.91 | -0.93% | 0.79 | 2.93% |
| 2025-10-09 | 29.67 | 31.98 | 29.22 | 31.20 | +5.30% | 1.93 | 7.10% |
| 2025-09-30 | 28.30 | 30.00 | 28.30 | 29.63 | +4.11% | 0.89 | 3.46% |
| 2025-09-29 | 28.23 | 28.65 | 27.72 | 28.46 | +0.81% | 0.41 | 1.65% |
| 2025-09-26 | 28.70 | 29.28 | 28.16 | 28.23 | -1.84% | 0.58 | 2.33% |
| 2025-09-25 | 28.93 | 29.61 | 28.61 | 28.76 | -1.13% | 0.71 | 2.81% |
| 2025-09-24 | 28.88 | 30.26 | 28.70 | 29.09 | -0.10% | 0.69 | 2.71% |
| 2025-09-23 | 29.41 | 29.76 | 28.12 | 29.12 | -1.95% | 0.76 | 3.03% |
| 2025-09-22 | 30.77 | 31.11 | 29.43 | 29.70 | -3.38% | 1.27 | 4.84% |
| 2025-09-19 | 31.04 | 31.60 | 30.16 | 30.74 | 0.00% | 1.21 | 4.50% |
| 2025-09-18 | 29.38 | 31.92 | 29.36 | 30.74 | +4.66% | 2.03 | 7.57% |
| 2025-09-17 | 29.15 | 30.05 | 29.02 | 29.37 | +1.45% | 1.25 | 4.84% |