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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.79 | 12.79 | 12.31 | 12.44 | -2.58% | 1.69 | 4.13% |
| 2025-10-21 | 12.65 | 12.96 | 12.55 | 12.77 | +2.08% | 2.50 | 5.95% |
| 2025-10-20 | 12.45 | 12.84 | 12.34 | 12.51 | +3.22% | 3.06 | 7.39% |
| 2025-10-17 | 12.96 | 12.98 | 12.08 | 12.12 | -7.20% | 3.08 | 7.54% |
| 2025-10-16 | 13.20 | 13.39 | 12.96 | 13.06 | -0.99% | 2.49 | 5.77% |
| 2025-10-15 | 13.31 | 13.39 | 12.82 | 13.19 | -1.42% | 2.81 | 6.55% |
| 2025-10-14 | 13.78 | 13.99 | 13.31 | 13.38 | -1.98% | 4.18 | 9.36% |
| 2025-10-13 | 12.30 | 13.94 | 11.92 | 13.65 | +4.60% | 5.65 | 12.98% |
| 2025-10-10 | 13.40 | 13.40 | 12.65 | 13.05 | -2.90% | 3.23 | 7.54% |
| 2025-10-09 | 13.18 | 13.99 | 13.18 | 13.44 | +3.78% | 4.97 | 11.20% |
| 2025-09-30 | 13.00 | 13.19 | 12.75 | 12.95 | +0.70% | 2.80 | 6.58% |
| 2025-09-29 | 12.50 | 13.00 | 12.48 | 12.86 | +2.72% | 2.41 | 5.74% |
| 2025-09-26 | 12.76 | 12.97 | 12.52 | 12.52 | -2.34% | 2.44 | 5.84% |
| 2025-09-25 | 12.98 | 13.26 | 12.80 | 12.82 | -2.36% | 2.78 | 6.52% |
| 2025-09-24 | 12.96 | 13.15 | 12.66 | 13.13 | +0.61% | 3.16 | 7.40% |
| 2025-09-23 | 13.40 | 13.48 | 12.73 | 13.05 | -2.25% | 4.53 | 10.58% |
| 2025-09-22 | 12.55 | 13.59 | 12.47 | 13.35 | +6.37% | 5.72 | 13.24% |
| 2025-09-19 | 12.76 | 12.98 | 12.47 | 12.55 | -1.65% | 3.60 | 8.65% |
| 2025-09-18 | 13.07 | 13.24 | 12.58 | 12.76 | -2.37% | 4.97 | 11.70% |
| 2025-09-17 | 12.69 | 13.38 | 12.66 | 13.07 | +2.43% | 5.80 | 13.55% |