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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.07 | 39.11 | 36.65 | 38.38 | +2.16% | 8.74 | 6.98% |
| 2026-04-20 | 39.30 | 39.32 | 37.41 | 37.57 | -4.40% | 10.09 | 8.04% |
| 2026-04-17 | 39.24 | 39.75 | 38.00 | 39.30 | +0.49% | 10.16 | 7.92% |
| 2026-04-16 | 39.21 | 40.49 | 38.81 | 39.11 | -1.63% | 12.77 | 9.86% |
| 2026-04-15 | 38.01 | 41.49 | 38.01 | 39.76 | +5.19% | 20.87 | 15.96% |
| 2026-04-14 | 33.30 | 37.87 | 33.00 | 37.80 | +13.68% | 18.84 | 15.85% |
| 2026-04-13 | 33.53 | 34.06 | 32.86 | 33.25 | -2.29% | 5.92 | 5.41% |
| 2026-04-10 | 34.70 | 35.48 | 33.90 | 34.03 | -0.84% | 9.03 | 7.94% |
| 2026-04-09 | 32.50 | 35.32 | 32.50 | 34.32 | +3.56% | 11.09 | 9.83% |
| 2026-04-08 | 33.00 | 33.48 | 31.38 | 33.14 | +5.64% | 6.93 | 6.40% |
| 2026-04-07 | 31.43 | 32.10 | 30.95 | 31.37 | +0.84% | 4.30 | 4.16% |
| 2026-04-03 | 32.74 | 32.88 | 31.00 | 31.11 | -3.71% | 4.77 | 4.60% |
| 2026-04-02 | 33.00 | 33.71 | 32.04 | 32.31 | -2.48% | 6.60 | 6.12% |
| 2026-04-01 | 32.70 | 33.40 | 32.13 | 33.13 | +3.63% | 7.42 | 6.86% |
| 2026-03-31 | 32.90 | 33.77 | 31.88 | 31.97 | -2.41% | 5.45 | 5.10% |
| 2026-03-30 | 32.81 | 32.97 | 31.98 | 32.76 | -1.95% | 6.26 | 5.87% |
| 2026-03-27 | 33.55 | 34.13 | 32.45 | 33.41 | -1.91% | 7.63 | 6.98% |
| 2026-03-26 | 35.53 | 36.08 | 33.56 | 34.06 | -5.86% | 8.91 | 7.84% |
| 2026-03-25 | 36.37 | 37.22 | 35.53 | 36.18 | +1.34% | 10.56 | 8.86% |
| 2026-03-24 | 35.80 | 36.05 | 33.62 | 35.70 | +1.80% | 9.52 | 8.31% |