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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.75 | 29.14 | 27.36 | 28.95 | +4.36% | 1.60 | 6.45% |
| 2025-09-15 | 27.09 | 27.82 | 25.56 | 27.74 | +1.39% | 1.75 | 7.46% |
| 2025-09-12 | 28.61 | 28.61 | 26.70 | 27.36 | -5.26% | 1.94 | 8.06% |
| 2025-09-11 | 29.82 | 29.90 | 28.27 | 28.88 | -3.60% | 1.90 | 7.57% |
| 2025-09-10 | 30.21 | 31.35 | 28.89 | 29.96 | -1.35% | 2.13 | 8.11% |
| 2025-09-09 | 31.25 | 31.62 | 30.24 | 30.37 | -3.34% | 0.88 | 3.25% |
| 2025-09-08 | 30.71 | 31.59 | 30.20 | 31.42 | +2.28% | 1.20 | 4.43% |
| 2025-09-05 | 29.55 | 30.94 | 29.03 | 30.72 | +3.96% | 1.09 | 4.16% |
| 2025-09-04 | 30.56 | 30.78 | 29.00 | 29.55 | -1.50% | 1.10 | 4.21% |
| 2025-09-03 | 29.45 | 31.86 | 29.29 | 30.00 | +2.11% | 2.15 | 7.99% |
| 2025-09-02 | 30.73 | 31.20 | 28.55 | 29.38 | -4.92% | 1.33 | 5.17% |
| 2025-09-01 | 29.59 | 31.99 | 29.59 | 30.90 | +5.03% | 1.43 | 5.25% |
| 2025-08-29 | 30.42 | 30.85 | 29.33 | 29.42 | -3.16% | 1.22 | 4.66% |
| 2025-08-28 | 31.09 | 31.79 | 29.35 | 30.38 | -3.25% | 1.68 | 6.31% |
| 2025-08-27 | 32.40 | 33.28 | 31.31 | 31.40 | -3.53% | 2.13 | 7.58% |
| 2025-08-26 | 31.79 | 34.87 | 31.30 | 32.55 | +5.27% | 3.51 | 12.08% |
| 2025-08-25 | 30.99 | 31.68 | 30.51 | 30.92 | +0.91% | 1.33 | 4.89% |
| 2025-08-22 | 31.45 | 31.50 | 30.35 | 30.64 | -2.58% | 1.49 | 5.53% |
| 2025-08-21 | 33.27 | 33.58 | 31.35 | 31.45 | -4.73% | 2.48 | 8.69% |
| 2025-08-20 | 32.91 | 35.01 | 31.77 | 33.01 | +0.15% | 4.54 | 15.64% |