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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.73 | 7.98 | 7.73 | 7.91 | +1.67% | 0.43 | 1.65% |
| 2025-05-23 | 7.90 | 7.99 | 7.75 | 7.78 | -2.02% | 0.49 | 1.89% |
| 2025-05-22 | 7.95 | 8.14 | 7.92 | 7.94 | -1.12% | 0.54 | 2.07% |
| 2025-05-21 | 8.05 | 8.08 | 7.93 | 8.03 | -0.86% | 0.42 | 1.61% |
| 2025-05-20 | 8.07 | 8.10 | 7.96 | 8.10 | +0.37% | 0.42 | 1.58% |
| 2025-05-19 | 8.03 | 8.07 | 7.87 | 8.07 | +1.13% | 0.49 | 1.87% |
| 2025-05-16 | 7.91 | 8.03 | 7.88 | 7.98 | +0.76% | 0.49 | 1.86% |
| 2025-05-15 | 7.98 | 8.08 | 7.88 | 7.92 | -1.00% | 0.47 | 1.82% |
| 2025-05-14 | 8.01 | 8.09 | 7.94 | 8.00 | -0.37% | 0.54 | 2.06% |
| 2025-05-13 | 8.16 | 8.20 | 8.01 | 8.03 | -0.62% | 0.46 | 1.72% |
| 2025-05-12 | 7.99 | 8.13 | 7.99 | 8.08 | +1.25% | 0.61 | 2.29% |
| 2025-05-09 | 8.03 | 8.09 | 7.90 | 7.98 | -1.36% | 0.60 | 2.30% |
| 2025-05-08 | 7.80 | 8.12 | 7.75 | 8.09 | +3.72% | 0.86 | 3.27% |
| 2025-05-07 | 7.81 | 7.89 | 7.73 | 7.80 | +0.52% | 0.57 | 2.24% |
| 2025-05-06 | 7.53 | 7.78 | 7.53 | 7.76 | +3.88% | 0.65 | 2.58% |