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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.91 | 23.00 | 19.83 | 22.35 | +13.97% | 15.29 | 21.50% |
| 2026-01-15 | 19.80 | 19.92 | 19.02 | 19.61 | -2.44% | 4.73 | 7.40% |
| 2026-01-14 | 20.01 | 20.55 | 19.50 | 20.10 | -0.30% | 7.37 | 11.28% |
| 2026-01-13 | 20.78 | 20.90 | 19.92 | 20.16 | -4.18% | 6.24 | 9.36% |
| 2026-01-12 | 21.53 | 21.66 | 20.60 | 21.04 | -1.27% | 7.92 | 11.52% |
| 2026-01-09 | 21.02 | 21.61 | 20.30 | 21.31 | -0.79% | 8.54 | 12.44% |
| 2026-01-08 | 20.53 | 22.41 | 20.53 | 21.48 | +4.32% | 11.24 | 15.83% |
| 2026-01-07 | 20.01 | 21.20 | 19.60 | 20.59 | +4.94% | 9.86 | 14.81% |
| 2026-01-06 | 20.18 | 20.18 | 19.28 | 19.62 | -2.05% | 5.95 | 9.22% |
| 2026-01-05 | 19.68 | 20.17 | 19.31 | 20.03 | +3.84% | 6.99 | 10.81% |
| 2025-12-31 | 18.56 | 20.03 | 18.56 | 19.29 | +5.99% | 9.41 | 14.81% |
| 2025-12-30 | 18.44 | 18.89 | 18.16 | 18.20 | -2.36% | 4.13 | 6.83% |
| 2025-12-29 | 18.88 | 19.48 | 18.45 | 18.64 | -1.27% | 4.81 | 7.77% |
| 2025-12-26 | 18.66 | 19.55 | 18.56 | 18.88 | +0.53% | 6.26 | 10.00% |
| 2025-12-25 | 18.58 | 19.16 | 18.43 | 18.78 | +0.11% | 5.04 | 8.15% |
| 2025-12-24 | 18.60 | 19.05 | 18.28 | 18.76 | +0.59% | 4.28 | 6.98% |
| 2025-12-23 | 18.72 | 18.96 | 18.37 | 18.65 | -1.32% | 4.80 | 7.86% |
| 2025-12-22 | 17.55 | 19.35 | 17.55 | 18.90 | +8.12% | 7.65 | 12.46% |
| 2025-12-19 | 18.22 | 18.28 | 17.43 | 17.48 | -2.40% | 4.07 | 7.01% |
| 2025-12-18 | 18.39 | 18.40 | 17.73 | 17.91 | -3.92% | 4.64 | 7.82% |