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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.38 | 26.88 | 24.11 | 26.21 | +7.53% | 5.41 | 6.36% |
| 2025-06-23 | 22.98 | 24.49 | 22.75 | 24.37 | +5.18% | 2.46 | 3.10% |
| 2025-06-20 | 23.90 | 24.16 | 23.05 | 23.17 | -4.03% | 1.95 | 2.51% |
| 2025-06-19 | 25.52 | 25.60 | 24.09 | 24.14 | -4.21% | 2.38 | 2.90% |
| 2025-06-18 | 24.99 | 26.01 | 24.83 | 25.20 | +0.32% | 2.71 | 3.23% |
| 2025-06-17 | 25.16 | 25.58 | 24.91 | 25.12 | -1.86% | 3.39 | 4.06% |
| 2025-06-16 | 24.21 | 25.60 | 24.17 | 25.60 | +5.35% | 4.34 | 5.24% |
| 2025-06-13 | 24.22 | 24.88 | 23.90 | 24.30 | +0.37% | 3.18 | 3.92% |
| 2025-06-12 | 23.62 | 24.39 | 23.48 | 24.21 | +1.92% | 1.67 | 2.09% |
| 2025-06-11 | 23.29 | 24.58 | 23.19 | 23.76 | +1.92% | 1.65 | 2.07% |
| 2025-06-10 | 23.99 | 24.09 | 23.05 | 23.31 | -3.13% | 1.09 | 1.40% |
| 2025-06-09 | 23.77 | 24.10 | 23.57 | 24.06 | +1.21% | 0.95 | 1.19% |
| 2025-06-06 | 23.81 | 24.36 | 23.70 | 23.77 | -0.83% | 0.92 | 1.16% |
| 2025-06-05 | 23.31 | 24.07 | 23.12 | 23.97 | +2.33% | 1.35 | 1.72% |
| 2025-06-04 | 23.41 | 23.67 | 22.99 | 23.43 | +0.30% | 1.15 | 1.49% |
| 2025-06-03 | 23.77 | 24.09 | 23.29 | 23.36 | +0.13% | 1.39 | 1.77% |
| 2025-05-30 | 23.43 | 23.95 | 23.16 | 23.33 | -0.80% | 1.41 | 1.81% |
| 2025-05-29 | 22.33 | 23.53 | 22.28 | 23.52 | +5.33% | 1.88 | 2.46% |
| 2025-05-28 | 22.56 | 22.75 | 22.25 | 22.33 | -1.06% | 0.57 | 0.77% |
| 2025-05-27 | 22.77 | 22.91 | 22.39 | 22.56 | -1.09% | 0.52 | 0.70% |