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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.85 | 24.85 | 24.40 | 24.53 | -1.28% | 1.21 | 1.48% |
| 2026-04-20 | 24.74 | 24.96 | 24.61 | 24.85 | +0.36% | 1.32 | 1.59% |
| 2026-04-17 | 24.80 | 24.96 | 24.45 | 24.76 | -0.52% | 1.36 | 1.65% |
| 2026-04-16 | 24.70 | 25.10 | 24.66 | 24.89 | +0.72% | 1.62 | 1.95% |
| 2026-04-15 | 24.91 | 25.12 | 24.62 | 24.71 | -0.76% | 1.55 | 1.87% |
| 2026-04-14 | 24.77 | 25.01 | 24.58 | 24.90 | +1.05% | 1.35 | 1.63% |
| 2026-04-13 | 24.46 | 25.05 | 24.34 | 24.64 | +0.32% | 1.70 | 2.05% |
| 2026-04-10 | 24.62 | 24.80 | 24.36 | 24.56 | +0.86% | 1.86 | 2.26% |
| 2026-04-09 | 24.42 | 24.73 | 24.11 | 24.35 | -1.64% | 1.80 | 2.22% |
| 2026-04-08 | 24.33 | 24.89 | 23.97 | 24.76 | +3.44% | 2.31 | 2.83% |
| 2026-04-07 | 23.58 | 24.49 | 23.51 | 23.93 | +1.09% | 1.75 | 2.20% |
| 2026-04-03 | 23.85 | 24.97 | 23.65 | 23.68 | -0.71% | 2.12 | 2.65% |
| 2026-04-02 | 24.47 | 24.59 | 23.71 | 23.84 | -1.88% | 1.91 | 2.40% |
| 2026-04-01 | 24.69 | 24.91 | 24.21 | 24.30 | -1.41% | 2.66 | 3.27% |
| 2026-03-31 | 23.94 | 24.77 | 23.83 | 24.65 | +2.73% | 4.17 | 5.13% |
| 2026-03-30 | 21.70 | 24.22 | 21.63 | 23.99 | +9.96% | 5.42 | 7.03% |
| 2026-03-27 | 20.54 | 21.90 | 20.53 | 21.82 | +5.01% | 1.48 | 2.08% |
| 2026-03-26 | 21.05 | 21.42 | 20.60 | 20.78 | -1.46% | 0.78 | 1.13% |
| 2026-03-25 | 20.65 | 21.62 | 20.49 | 21.09 | +3.41% | 1.41 | 2.01% |
| 2026-03-24 | 19.86 | 20.42 | 19.43 | 20.39 | +4.10% | 0.93 | 1.41% |