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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.92 | 19.14 | 18.04 | 18.64 | -0.90% | 4.91 | 8.10% |
| 2025-12-16 | 19.03 | 19.28 | 18.44 | 18.81 | -2.79% | 4.82 | 7.81% |
| 2025-12-15 | 18.97 | 19.94 | 18.80 | 19.35 | +1.04% | 5.73 | 8.97% |
| 2025-12-12 | 19.11 | 19.68 | 18.93 | 19.15 | +0.10% | 5.15 | 8.15% |
| 2025-12-11 | 20.07 | 20.27 | 19.09 | 19.13 | -3.58% | 6.31 | 9.94% |
| 2025-12-10 | 20.41 | 20.76 | 19.50 | 19.84 | -2.41% | 9.09 | 13.96% |
| 2025-12-09 | 20.02 | 21.45 | 19.88 | 20.33 | +1.14% | 14.79 | 21.76% |
| 2025-12-08 | 20.50 | 20.75 | 19.99 | 20.10 | -2.05% | 10.41 | 15.60% |
| 2025-12-05 | 19.15 | 20.83 | 18.63 | 20.52 | +7.83% | 12.24 | 18.80% |
| 2025-12-04 | 19.96 | 20.25 | 18.88 | 19.03 | -6.76% | 11.30 | 17.78% |
| 2025-12-03 | 20.84 | 21.89 | 20.23 | 20.41 | -2.25% | 14.84 | 21.55% |
| 2025-12-02 | 21.57 | 22.10 | 20.35 | 20.88 | +2.96% | 20.62 | 30.03% |
| 2025-12-01 | 18.25 | 20.28 | 18.00 | 20.28 | +20.00% | 7.96 | 12.33% |
| 2025-11-28 | 16.04 | 17.07 | 16.04 | 16.90 | +3.94% | 6.81 | 12.38% |
| 2025-11-27 | 16.20 | 16.84 | 16.18 | 16.26 | +0.06% | 3.53 | 6.52% |
| 2025-11-26 | 16.41 | 16.69 | 16.16 | 16.25 | -1.34% | 3.57 | 6.63% |
| 2025-11-25 | 16.95 | 16.99 | 16.41 | 16.47 | -0.84% | 4.94 | 8.99% |
| 2025-11-24 | 16.48 | 17.10 | 16.30 | 16.61 | +3.10% | 5.28 | 9.59% |
| 2025-11-21 | 16.95 | 17.20 | 16.09 | 16.11 | -7.68% | 4.96 | 9.15% |
| 2025-11-20 | 18.25 | 18.40 | 17.27 | 17.45 | -2.73% | 4.73 | 8.20% |