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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 36.36 | 37.28 | 34.80 | 35.07 | -3.49% | 10.64 | 9.02% |
| 2026-03-20 | 37.02 | 38.78 | 36.00 | 36.34 | +0.06% | 11.77 | 9.49% |
| 2026-03-19 | 36.92 | 37.38 | 35.90 | 36.32 | -3.28% | 7.49 | 6.23% |
| 2026-03-18 | 37.55 | 37.96 | 36.28 | 37.55 | +2.01% | 9.26 | 7.61% |
| 2026-03-17 | 40.25 | 40.55 | 36.76 | 36.81 | -7.42% | 15.20 | 12.15% |
| 2026-03-16 | 39.70 | 40.30 | 38.50 | 39.76 | -1.39% | 11.24 | 8.64% |
| 2026-03-13 | 41.01 | 42.49 | 40.00 | 40.32 | -2.87% | 17.63 | 13.11% |
| 2026-03-12 | 42.19 | 45.00 | 41.21 | 41.51 | -0.19% | 22.35 | 15.93% |
| 2026-03-11 | 41.00 | 41.99 | 39.81 | 41.59 | +1.51% | 17.92 | 13.29% |
| 2026-03-10 | 36.90 | 41.27 | 35.70 | 40.97 | +13.18% | 22.18 | 17.46% |
| 2026-03-09 | 36.47 | 36.62 | 34.26 | 36.20 | -3.52% | 17.48 | 14.99% |
| 2026-03-06 | 31.68 | 38.16 | 30.91 | 37.52 | +17.99% | 27.39 | 23.34% |
| 2026-03-05 | 30.00 | 33.56 | 29.62 | 31.80 | +8.31% | 13.89 | 13.32% |
| 2026-03-04 | 29.35 | 30.40 | 28.98 | 29.36 | -1.54% | 5.91 | 6.07% |
| 2026-03-03 | 31.32 | 32.98 | 29.79 | 29.82 | -4.97% | 11.02 | 10.77% |
| 2026-03-02 | 30.00 | 31.94 | 29.51 | 31.38 | +3.09% | 11.09 | 10.96% |
| 2026-02-27 | 28.93 | 30.67 | 28.65 | 30.44 | +3.01% | 9.27 | 9.46% |
| 2026-02-26 | 27.69 | 30.27 | 26.91 | 29.55 | +6.72% | 11.88 | 12.44% |
| 2026-02-25 | 26.96 | 27.98 | 26.39 | 27.69 | +2.37% | 6.54 | 7.35% |
| 2026-02-24 | 27.36 | 27.72 | 26.58 | 27.05 | +0.30% | 5.19 | 5.82% |