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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.41 | 12.53 | 12.15 | 12.40 | -0.56% | 4.79 | 11.81% |
| 2025-08-18 | 12.12 | 12.54 | 12.02 | 12.47 | +2.30% | 6.53 | 16.11% |
| 2025-08-15 | 12.29 | 12.79 | 12.12 | 12.19 | +3.13% | 8.40 | 20.55% |
| 2025-08-14 | 12.35 | 12.44 | 11.81 | 11.82 | -5.06% | 4.37 | 11.13% |
| 2025-08-13 | 12.42 | 12.55 | 12.29 | 12.45 | +0.24% | 3.88 | 9.54% |
| 2025-08-12 | 12.56 | 12.65 | 12.25 | 12.42 | -1.11% | 4.13 | 10.13% |
| 2025-08-11 | 12.40 | 12.86 | 12.30 | 12.56 | +1.21% | 4.99 | 12.15% |
| 2025-08-08 | 12.72 | 12.98 | 12.37 | 12.41 | -4.54% | 6.26 | 15.17% |
| 2025-08-07 | 12.95 | 14.14 | 12.77 | 13.00 | +3.34% | 10.98 | 25.24% |
| 2025-08-06 | 11.80 | 12.68 | 11.71 | 12.58 | +5.71% | 7.66 | 18.98% |
| 2025-08-05 | 11.80 | 12.04 | 11.50 | 11.90 | +2.23% | 4.54 | 11.76% |
| 2025-08-04 | 11.65 | 11.75 | 11.39 | 11.64 | +0.09% | 3.33 | 8.76% |
| 2025-08-01 | 11.76 | 12.13 | 11.52 | 11.63 | -2.35% | 4.62 | 11.94% |
| 2025-07-31 | 12.25 | 12.78 | 11.85 | 11.91 | -1.08% | 7.58 | 18.82% |
| 2025-07-30 | 12.22 | 12.33 | 11.85 | 12.04 | -1.55% | 4.88 | 12.37% |
| 2025-07-29 | 11.91 | 12.28 | 11.75 | 12.23 | +2.51% | 8.21 | 20.70% |
| 2025-07-28 | 10.70 | 12.34 | 10.66 | 11.93 | +12.23% | 9.65 | 25.64% |
| 2025-07-25 | 10.85 | 10.92 | 10.54 | 10.63 | -1.57% | 2.49 | 7.13% |
| 2025-07-24 | 10.80 | 11.02 | 10.63 | 10.80 | +0.28% | 3.23 | 9.10% |
| 2025-07-23 | 10.86 | 10.94 | 10.65 | 10.77 | -1.37% | 2.50 | 7.06% |