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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.68 | 11.49 | 10.32 | 11.20 | +3.70% | 11.21 | 31.27% |
| 2025-06-23 | 10.08 | 10.99 | 9.81 | 10.80 | -1.19% | 8.79 | 25.49% |
| 2025-06-20 | 10.38 | 11.20 | 10.10 | 10.93 | +3.02% | 10.21 | 28.67% |
| 2025-06-19 | 11.00 | 11.90 | 10.50 | 10.61 | -0.19% | 15.30 | 41.57% |
| 2025-06-18 | 8.82 | 10.63 | 8.72 | 10.63 | +19.98% | 10.30 | 31.73% |
| 2025-06-17 | 9.27 | 9.35 | 8.69 | 8.86 | -2.42% | 4.66 | 16.02% |
| 2025-06-16 | 8.05 | 9.60 | 8.03 | 9.08 | +12.79% | 5.51 | 18.67% |
| 2025-06-13 | 8.15 | 8.20 | 8.02 | 8.05 | -1.83% | 0.54 | 2.03% |
| 2025-06-12 | 8.24 | 8.27 | 8.10 | 8.20 | -0.12% | 0.38 | 1.42% |
| 2025-06-11 | 8.19 | 8.29 | 8.11 | 8.21 | +0.61% | 0.48 | 1.76% |
| 2025-06-10 | 8.26 | 8.28 | 8.04 | 8.16 | -0.61% | 0.64 | 2.38% |
| 2025-06-09 | 8.20 | 8.29 | 8.16 | 8.21 | +0.61% | 0.43 | 1.59% |
| 2025-06-06 | 8.10 | 8.18 | 8.08 | 8.16 | +0.25% | 0.54 | 2.03% |
| 2025-06-05 | 7.98 | 8.15 | 7.90 | 8.14 | +2.13% | 0.71 | 2.67% |
| 2025-06-04 | 7.83 | 8.01 | 7.83 | 7.97 | +1.79% | 0.44 | 1.70% |
| 2025-06-03 | 7.83 | 7.95 | 7.78 | 7.83 | +0.38% | 0.47 | 1.81% |
| 2025-05-30 | 7.98 | 8.02 | 7.78 | 7.80 | -2.99% | 0.49 | 1.90% |
| 2025-05-29 | 7.80 | 8.04 | 7.80 | 8.04 | +2.55% | 0.63 | 2.42% |
| 2025-05-28 | 7.89 | 7.97 | 7.80 | 7.84 | -0.63% | 0.38 | 1.47% |
| 2025-05-27 | 7.90 | 8.01 | 7.82 | 7.89 | -0.25% | 0.49 | 1.88% |