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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.74 | 27.53 | 26.44 | 26.97 | -0.04% | 4.31 | 4.85% |
| 2026-02-12 | 26.97 | 27.98 | 26.84 | 26.98 | +1.20% | 5.77 | 6.42% |
| 2026-02-11 | 27.89 | 28.38 | 26.56 | 26.66 | -3.89% | 7.05 | 7.87% |
| 2026-02-10 | 27.84 | 28.86 | 27.48 | 27.74 | -0.96% | 4.96 | 5.39% |
| 2026-02-09 | 28.09 | 28.58 | 27.12 | 28.01 | +0.94% | 6.56 | 7.16% |
| 2026-02-06 | 28.10 | 29.91 | 27.45 | 27.75 | -2.12% | 7.21 | 7.73% |
| 2026-02-05 | 28.51 | 29.35 | 27.55 | 28.35 | -4.13% | 6.47 | 6.95% |
| 2026-02-04 | 30.49 | 30.75 | 28.00 | 29.57 | -0.34% | 10.20 | 10.69% |
| 2026-02-03 | 28.25 | 29.88 | 27.23 | 29.67 | +7.11% | 13.73 | 14.58% |
| 2026-02-02 | 28.01 | 29.98 | 27.68 | 27.70 | -1.84% | 10.20 | 10.87% |
| 2026-01-30 | 26.60 | 29.13 | 26.38 | 28.22 | +5.42% | 13.03 | 14.36% |
| 2026-01-29 | 27.45 | 27.45 | 25.99 | 26.77 | -3.22% | 13.52 | 15.43% |
| 2026-01-28 | 29.00 | 29.15 | 27.43 | 27.66 | -5.11% | 13.17 | 14.33% |
| 2026-01-27 | 27.21 | 30.76 | 27.10 | 29.15 | +4.22% | 18.56 | 19.31% |
| 2026-01-26 | 26.00 | 28.50 | 25.71 | 27.97 | +6.67% | 15.25 | 17.32% |
| 2026-01-23 | 24.07 | 26.33 | 24.07 | 26.22 | +8.39% | 15.50 | 18.35% |
| 2026-01-22 | 24.50 | 25.05 | 23.99 | 24.19 | -1.31% | 12.21 | 15.30% |
| 2026-01-21 | 21.60 | 25.66 | 21.45 | 24.51 | +12.48% | 17.71 | 22.44% |
| 2026-01-20 | 22.24 | 22.85 | 21.56 | 21.79 | -4.26% | 8.17 | 11.30% |
| 2026-01-19 | 23.05 | 23.88 | 22.36 | 22.76 | +1.83% | 14.46 | 19.07% |