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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.70 | 13.07 | 12.51 | 12.76 | -0.31% | 5.15 | 12.26% |
| 2025-09-15 | 12.02 | 12.93 | 11.84 | 12.80 | +6.76% | 7.50 | 18.39% |
| 2025-09-12 | 11.93 | 12.15 | 11.71 | 11.99 | -0.58% | 4.18 | 10.64% |
| 2025-09-11 | 11.70 | 12.18 | 11.62 | 12.06 | +2.20% | 5.11 | 12.99% |
| 2025-09-10 | 11.67 | 11.98 | 11.54 | 11.80 | +1.37% | 3.21 | 8.32% |
| 2025-09-09 | 11.84 | 11.98 | 11.47 | 11.64 | -2.76% | 3.61 | 9.37% |
| 2025-09-08 | 10.87 | 11.99 | 10.85 | 11.97 | +9.72% | 6.07 | 15.87% |
| 2025-09-05 | 10.56 | 10.97 | 10.50 | 10.91 | +4.30% | 2.14 | 6.05% |
| 2025-09-04 | 10.62 | 10.97 | 10.30 | 10.46 | -1.04% | 2.26 | 6.43% |
| 2025-09-03 | 10.84 | 10.91 | 10.47 | 10.57 | -2.40% | 1.83 | 5.21% |
| 2025-09-02 | 11.35 | 11.41 | 10.71 | 10.83 | -4.75% | 3.01 | 8.37% |
| 2025-09-01 | 11.52 | 11.66 | 11.33 | 11.37 | -1.39% | 2.37 | 6.30% |
| 2025-08-29 | 11.65 | 11.72 | 11.25 | 11.53 | -2.86% | 3.31 | 8.81% |
| 2025-08-28 | 11.30 | 11.87 | 11.21 | 11.87 | +4.40% | 3.53 | 9.30% |
| 2025-08-27 | 11.87 | 12.08 | 11.36 | 11.37 | -5.09% | 3.76 | 9.71% |
| 2025-08-26 | 11.83 | 12.28 | 11.71 | 11.98 | +0.42% | 3.60 | 9.13% |
| 2025-08-25 | 11.97 | 12.14 | 11.78 | 11.93 | +0.51% | 3.45 | 8.77% |
| 2025-08-22 | 11.81 | 12.00 | 11.70 | 11.87 | -0.34% | 2.84 | 7.29% |
| 2025-08-21 | 12.17 | 12.18 | 11.60 | 11.91 | -2.14% | 3.89 | 9.98% |
| 2025-08-20 | 12.31 | 12.34 | 12.00 | 12.17 | -1.85% | 3.29 | 8.25% |