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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.47 | 18.61 | 17.74 | 17.94 | -3.39% | 5.21 | 8.81% |
| 2025-11-18 | 18.93 | 19.06 | 18.42 | 18.57 | -2.52% | 6.62 | 10.82% |
| 2025-11-17 | 19.06 | 19.62 | 18.83 | 19.05 | -0.83% | 8.18 | 13.05% |
| 2025-11-14 | 20.83 | 20.99 | 19.18 | 19.21 | -9.94% | 14.84 | 22.99% |
| 2025-11-13 | 21.25 | 23.23 | 21.03 | 21.33 | +0.90% | 25.59 | 35.51% |
| 2025-11-12 | 17.47 | 21.14 | 17.25 | 21.14 | +19.98% | 19.66 | 29.96% |
| 2025-11-11 | 17.23 | 17.99 | 16.92 | 17.62 | +3.53% | 9.21 | 15.95% |
| 2025-11-10 | 17.41 | 18.50 | 16.63 | 17.02 | -1.45% | 10.19 | 17.75% |
| 2025-11-07 | 16.65 | 17.45 | 16.21 | 17.27 | +1.89% | 10.26 | 18.54% |
| 2025-11-06 | 16.63 | 17.28 | 16.10 | 16.95 | +3.54% | 10.86 | 19.79% |
| 2025-11-05 | 15.72 | 16.83 | 15.58 | 16.37 | +2.96% | 10.59 | 20.03% |
| 2025-11-04 | 14.58 | 16.91 | 14.45 | 15.90 | +9.05% | 12.77 | 24.77% |
| 2025-11-03 | 14.51 | 14.61 | 14.16 | 14.58 | 0.00% | 3.85 | 8.14% |
| 2025-10-31 | 14.98 | 15.02 | 14.43 | 14.58 | -1.75% | 3.93 | 8.17% |
| 2025-10-30 | 15.20 | 15.33 | 14.70 | 14.84 | -4.13% | 6.65 | 13.59% |
| 2025-10-29 | 16.02 | 16.61 | 15.29 | 15.48 | -1.90% | 8.88 | 17.22% |
| 2025-10-28 | 14.87 | 16.20 | 14.70 | 15.78 | +4.50% | 11.27 | 22.22% |
| 2025-10-27 | 15.32 | 15.55 | 14.60 | 15.10 | +2.30% | 12.47 | 25.37% |
| 2025-10-24 | 12.40 | 14.76 | 12.40 | 14.76 | +20.00% | 7.55 | 16.54% |
| 2025-10-23 | 12.38 | 12.56 | 12.00 | 12.30 | -1.13% | 1.56 | 3.91% |