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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.21 | 11.44 | 10.85 | 10.92 | -2.93% | 4.69 | 12.90% |
| 2025-07-21 | 11.46 | 11.60 | 10.96 | 11.25 | -0.71% | 5.71 | 15.58% |
| 2025-07-18 | 11.05 | 12.48 | 10.98 | 11.33 | +4.04% | 9.35 | 24.45% |
| 2025-07-17 | 10.42 | 11.10 | 10.30 | 10.89 | +5.22% | 5.14 | 14.48% |
| 2025-07-16 | 10.24 | 10.60 | 10.22 | 10.35 | -0.67% | 2.93 | 8.57% |
| 2025-07-15 | 10.51 | 11.17 | 10.36 | 10.42 | -1.33% | 4.64 | 13.20% |
| 2025-07-14 | 10.49 | 10.68 | 10.36 | 10.56 | +0.19% | 2.38 | 6.89% |
| 2025-07-11 | 11.00 | 11.10 | 10.35 | 10.54 | -1.77% | 4.38 | 12.60% |
| 2025-07-10 | 11.01 | 11.28 | 10.66 | 10.73 | -3.33% | 4.83 | 13.58% |
| 2025-07-09 | 11.22 | 11.75 | 11.04 | 11.10 | -0.80% | 8.36 | 22.53% |
| 2025-07-08 | 10.92 | 11.30 | 10.80 | 11.19 | +6.27% | 8.05 | 22.05% |
| 2025-07-07 | 10.64 | 10.90 | 10.50 | 10.53 | -1.86% | 3.79 | 10.86% |
| 2025-07-04 | 10.92 | 11.08 | 10.67 | 10.73 | -0.37% | 5.78 | 16.22% |
| 2025-07-03 | 10.32 | 10.87 | 10.28 | 10.77 | +4.77% | 5.69 | 16.42% |
| 2025-07-02 | 10.86 | 10.86 | 10.18 | 10.28 | -7.80% | 5.73 | 16.83% |
| 2025-07-01 | 11.50 | 11.50 | 11.01 | 11.15 | -3.96% | 6.01 | 16.33% |
| 2025-06-30 | 11.18 | 11.80 | 11.10 | 11.61 | +0.09% | 9.03 | 24.07% |
| 2025-06-27 | 10.61 | 11.79 | 10.52 | 11.60 | +5.94% | 11.00 | 30.29% |
| 2025-06-26 | 10.77 | 12.50 | 10.67 | 10.95 | +3.99% | 12.29 | 32.79% |
| 2025-06-25 | 11.00 | 11.00 | 10.43 | 10.53 | -5.98% | 7.25 | 20.76% |