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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.23 | 22.87 | 22.21 | 22.81 | +3.00% | 0.79 | 1.05% |
| 2025-05-23 | 22.68 | 22.89 | 22.15 | 22.15 | -2.49% | 0.76 | 1.02% |
| 2025-05-22 | 22.87 | 23.11 | 22.70 | 22.71 | -0.99% | 0.61 | 0.80% |
| 2025-05-21 | 23.42 | 23.45 | 22.84 | 22.94 | -2.03% | 0.63 | 0.82% |
| 2025-05-20 | 23.61 | 23.80 | 23.16 | 23.42 | -0.80% | 0.80 | 1.03% |
| 2025-05-19 | 22.82 | 24.49 | 22.48 | 23.61 | +4.21% | 1.54 | 1.98% |
| 2025-05-16 | 23.29 | 23.32 | 22.57 | 22.65 | -2.60% | 1.16 | 2.41% |
| 2025-05-15 | 23.96 | 24.06 | 23.17 | 23.26 | -3.78% | 0.85 | 1.72% |
| 2025-05-14 | 23.99 | 24.64 | 23.65 | 24.17 | +0.66% | 1.12 | 2.20% |
| 2025-05-13 | 24.60 | 24.62 | 23.91 | 24.01 | -1.30% | 0.79 | 1.54% |
| 2025-05-12 | 24.32 | 24.58 | 23.94 | 24.33 | +1.81% | 0.82 | 1.61% |
| 2025-05-09 | 24.64 | 24.75 | 23.84 | 23.89 | -3.46% | 0.94 | 1.84% |
| 2025-05-08 | 23.85 | 24.92 | 23.84 | 24.75 | +2.95% | 1.25 | 2.43% |
| 2025-05-07 | 24.82 | 25.01 | 23.85 | 24.04 | -1.17% | 1.12 | 2.17% |
| 2025-05-06 | 22.98 | 24.43 | 22.98 | 24.33 | +6.79% | 1.72 | 3.40% |