科翔股份 sz.300903
79.39
+11.50%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 73.51 | 80.75 | 73.00 | 79.39 | +11.50% | 29.83 | 11.61% |
| 2026-05-21 | 75.95 | 76.75 | 70.80 | 71.20 | -5.14% | 25.04 | 10.18% |
| 2026-05-20 | 72.00 | 76.89 | 70.38 | 75.06 | +4.11% | 23.80 | 9.78% |
| 2026-05-19 | 74.43 | 75.18 | 68.98 | 72.10 | -4.19% | 29.12 | 12.32% |
| 2026-05-18 | 74.98 | 79.00 | 74.30 | 75.25 | +0.27% | 25.55 | 10.16% |
| 2026-05-15 | 80.00 | 81.00 | 73.87 | 75.05 | -5.29% | 31.59 | 12.60% |
| 2026-05-14 | 73.06 | 82.88 | 73.00 | 79.24 | +10.06% | 34.33 | 13.17% |
| 2026-05-13 | 71.69 | 74.00 | 70.00 | 72.00 | +4.02% | 30.61 | 12.85% |
| 2026-05-12 | 61.43 | 72.84 | 59.03 | 69.22 | +14.04% | 41.78 | 18.78% |
| 2026-05-11 | 58.42 | 62.79 | 58.42 | 60.70 | +4.55% | 22.93 | 11.36% |
| 2026-05-08 | 58.77 | 61.66 | 56.58 | 58.06 | -1.16% | 26.96 | 13.95% |
| 2026-05-07 | 52.00 | 59.16 | 50.70 | 58.74 | +12.96% | 22.21 | 12.08% |
| 2026-05-06 | 50.00 | 52.79 | 48.60 | 52.00 | +4.69% | 16.84 | 9.92% |
| 2026-04-30 | 49.54 | 50.83 | 48.44 | 49.67 | -1.15% | 14.65 | 8.94% |
| 2026-04-29 | 45.70 | 51.81 | 43.95 | 50.25 | +10.29% | 19.80 | 12.62% |
| 2026-04-28 | 43.03 | 46.00 | 42.55 | 45.56 | +6.30% | 16.70 | 11.17% |
| 2026-04-27 | 39.91 | 44.28 | 39.34 | 42.86 | +6.38% | 17.71 | 12.79% |
| 2026-04-24 | 42.40 | 43.00 | 39.30 | 40.29 | -5.51% | 13.15 | 9.90% |
| 2026-04-23 | 43.63 | 45.60 | 42.10 | 42.64 | -2.91% | 20.37 | 14.16% |
| 2026-04-22 | 38.20 | 44.33 | 37.50 | 43.92 | +14.43% | 22.27 | 16.65% |