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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.06 | 26.41 | 25.93 | 26.33 | +0.64% | 2.26 | 2.59% |
| 2025-08-18 | 26.08 | 26.38 | 25.68 | 26.16 | +1.38% | 2.58 | 2.99% |
| 2025-08-15 | 25.27 | 25.87 | 25.27 | 25.80 | +1.05% | 2.29 | 2.69% |
| 2025-08-14 | 25.17 | 26.15 | 25.15 | 25.53 | +1.30% | 2.80 | 3.29% |
| 2025-08-13 | 24.99 | 25.43 | 24.91 | 25.20 | +0.63% | 1.30 | 1.56% |
| 2025-08-12 | 24.86 | 25.15 | 24.79 | 25.04 | +0.68% | 1.28 | 1.54% |
| 2025-08-11 | 24.66 | 24.97 | 24.42 | 24.88 | +0.36% | 1.38 | 1.68% |
| 2025-08-08 | 25.20 | 25.27 | 24.79 | 24.79 | -1.92% | 1.15 | 1.39% |
| 2025-08-07 | 25.50 | 25.63 | 25.15 | 25.27 | -1.01% | 0.93 | 1.11% |
| 2025-08-06 | 25.21 | 25.57 | 25.20 | 25.53 | +0.94% | 0.96 | 1.14% |
| 2025-08-05 | 25.24 | 25.37 | 24.96 | 25.29 | +0.28% | 0.95 | 1.14% |
| 2025-08-04 | 24.90 | 25.28 | 24.86 | 25.22 | 0.00% | 0.69 | 0.82% |
| 2025-08-01 | 25.28 | 25.48 | 24.79 | 25.22 | +0.36% | 1.31 | 1.57% |
| 2025-07-31 | 25.12 | 25.77 | 25.05 | 25.13 | -0.20% | 1.46 | 1.73% |
| 2025-07-30 | 25.84 | 25.95 | 25.00 | 25.18 | -2.35% | 1.63 | 1.93% |
| 2025-07-29 | 26.04 | 26.04 | 25.41 | 25.79 | -0.95% | 1.75 | 2.06% |
| 2025-07-28 | 25.99 | 26.24 | 25.68 | 26.04 | -1.39% | 2.15 | 2.49% |
| 2025-07-25 | 25.71 | 27.06 | 25.62 | 26.40 | +2.62% | 3.51 | 4.00% |
| 2025-07-24 | 25.47 | 25.79 | 25.30 | 25.73 | +0.78% | 1.35 | 1.59% |
| 2025-07-23 | 25.50 | 25.88 | 25.40 | 25.53 | -0.43% | 1.32 | 1.55% |