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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.86 | 25.88 | 25.46 | 25.64 | -0.96% | 1.40 | 1.65% |
| 2025-07-21 | 25.91 | 26.15 | 25.78 | 25.89 | -0.53% | 1.14 | 1.32% |
| 2025-07-18 | 26.21 | 26.33 | 25.95 | 26.03 | -0.49% | 1.28 | 1.47% |
| 2025-07-17 | 26.24 | 26.53 | 26.07 | 26.16 | 0.00% | 1.57 | 1.80% |
| 2025-07-16 | 26.02 | 26.49 | 26.01 | 26.16 | -2.01% | 1.75 | 2.01% |
| 2025-07-15 | 26.28 | 26.78 | 25.85 | 26.69 | +1.51% | 2.69 | 3.08% |
| 2025-07-14 | 28.25 | 28.28 | 26.18 | 26.30 | -3.25% | 3.83 | 4.32% |
| 2025-07-11 | 26.52 | 27.47 | 26.17 | 27.18 | +2.55% | 4.59 | 5.17% |
| 2025-07-10 | 25.60 | 26.69 | 25.25 | 26.50 | +2.85% | 3.42 | 3.93% |
| 2025-07-09 | 26.00 | 26.15 | 25.52 | 25.77 | -0.27% | 2.10 | 2.45% |
| 2025-07-08 | 25.46 | 26.00 | 25.30 | 25.84 | +0.58% | 2.08 | 2.44% |
| 2025-07-07 | 25.13 | 26.10 | 25.07 | 25.69 | +2.25% | 2.20 | 2.60% |
| 2025-07-04 | 24.82 | 25.73 | 24.71 | 25.12 | +1.24% | 2.53 | 3.02% |
| 2025-07-03 | 24.96 | 25.16 | 24.62 | 24.82 | -0.56% | 1.11 | 1.35% |
| 2025-07-02 | 25.35 | 25.39 | 24.72 | 24.96 | -1.76% | 1.31 | 1.58% |
| 2025-07-01 | 26.00 | 26.09 | 25.10 | 25.40 | -2.29% | 1.87 | 2.21% |
| 2025-06-30 | 26.01 | 26.28 | 25.84 | 26.00 | +0.34% | 2.08 | 2.41% |
| 2025-06-27 | 26.24 | 26.70 | 25.90 | 25.91 | -2.06% | 2.92 | 3.35% |
| 2025-06-26 | 26.45 | 26.96 | 26.03 | 26.45 | -0.93% | 4.37 | 4.99% |
| 2025-06-25 | 25.79 | 27.07 | 25.44 | 26.70 | +1.89% | 4.89 | 5.61% |