中科江南 sz.301153
19.97
+0.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.13 | 20.19 | 19.70 | 19.97 | +0.05% | 0.76 | 1.15% |
| 2026-05-21 | 20.77 | 20.98 | 19.88 | 19.96 | -2.78% | 1.09 | 1.61% |
| 2026-05-20 | 20.83 | 20.90 | 20.44 | 20.53 | -1.82% | 0.76 | 1.11% |
| 2026-05-19 | 20.62 | 20.98 | 20.55 | 20.91 | +1.41% | 0.84 | 1.22% |
| 2026-05-18 | 20.25 | 20.83 | 20.25 | 20.62 | +0.88% | 0.84 | 1.23% |
| 2026-05-15 | 20.40 | 20.86 | 20.25 | 20.44 | -0.05% | 0.88 | 1.30% |
| 2026-05-14 | 21.29 | 21.35 | 20.42 | 20.45 | -3.36% | 1.01 | 1.48% |
| 2026-05-13 | 21.00 | 21.25 | 20.83 | 21.16 | +0.86% | 0.99 | 1.41% |
| 2026-05-12 | 21.26 | 21.27 | 20.77 | 20.98 | -1.64% | 1.02 | 1.46% |
| 2026-05-11 | 21.28 | 21.50 | 21.00 | 21.33 | +0.38% | 1.48 | 2.11% |
| 2026-05-08 | 21.07 | 21.79 | 21.02 | 21.25 | +0.66% | 1.65 | 2.33% |
| 2026-05-07 | 20.80 | 21.20 | 20.63 | 21.11 | +1.44% | 1.43 | 2.06% |
| 2026-05-06 | 20.85 | 21.13 | 20.66 | 20.81 | +0.82% | 1.36 | 1.95% |
| 2026-04-30 | 20.57 | 20.79 | 20.54 | 20.64 | -0.48% | 1.01 | 1.47% |
| 2026-04-29 | 20.45 | 20.93 | 20.38 | 20.74 | +0.92% | 1.33 | 1.93% |
| 2026-04-28 | 21.42 | 21.46 | 20.45 | 20.55 | -4.74% | 1.73 | 2.49% |
| 2026-04-27 | 22.02 | 22.35 | 21.14 | 21.57 | -6.78% | 2.51 | 3.48% |
| 2026-04-24 | 23.47 | 23.62 | 22.19 | 23.14 | -1.77% | 1.86 | 2.44% |
| 2026-04-23 | 24.17 | 24.50 | 23.40 | 23.56 | -3.61% | 1.42 | 1.80% |
| 2026-04-22 | 24.52 | 24.68 | 24.16 | 24.44 | -0.36% | 1.22 | 1.49% |