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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.33 | 20.43 | 19.25 | 19.59 | -5.10% | 1.22 | 1.85% |
| 2026-03-20 | 21.68 | 22.03 | 20.64 | 20.64 | -4.63% | 0.97 | 1.39% |
| 2026-03-19 | 21.48 | 21.93 | 21.39 | 21.64 | -0.55% | 0.97 | 1.35% |
| 2026-03-18 | 21.67 | 21.85 | 21.43 | 21.76 | +1.11% | 0.62 | 0.87% |
| 2026-03-17 | 21.89 | 22.05 | 21.47 | 21.52 | -1.54% | 0.61 | 0.84% |
| 2026-03-16 | 21.37 | 21.89 | 21.37 | 21.86 | +2.27% | 0.91 | 1.26% |
| 2026-03-13 | 21.74 | 21.99 | 21.32 | 21.37 | -2.80% | 0.83 | 1.16% |
| 2026-03-12 | 21.80 | 22.13 | 21.74 | 21.99 | +0.64% | 0.96 | 1.31% |
| 2026-03-11 | 22.08 | 22.33 | 21.82 | 21.85 | -1.39% | 0.88 | 1.20% |
| 2026-03-10 | 21.96 | 22.70 | 21.89 | 22.16 | +1.41% | 1.37 | 1.86% |
| 2026-03-09 | 21.30 | 21.88 | 21.06 | 21.85 | +1.47% | 1.17 | 1.63% |
| 2026-03-06 | 20.92 | 21.56 | 20.92 | 21.53 | +1.93% | 0.78 | 1.10% |
| 2026-03-05 | 20.89 | 21.40 | 20.86 | 21.13 | +3.05% | 0.99 | 1.41% |
| 2026-03-04 | 20.54 | 20.90 | 20.40 | 20.50 | -1.53% | 0.79 | 1.15% |
| 2026-03-03 | 21.58 | 21.93 | 20.72 | 20.82 | -3.45% | 1.45 | 2.06% |
| 2026-03-02 | 22.76 | 22.87 | 21.51 | 21.56 | -7.30% | 2.21 | 3.04% |
| 2026-02-27 | 22.87 | 23.39 | 22.72 | 23.26 | +1.38% | 0.79 | 1.03% |
| 2026-02-26 | 23.22 | 23.39 | 22.87 | 22.94 | -0.47% | 0.84 | 1.10% |
| 2026-02-25 | 22.87 | 23.30 | 22.82 | 23.05 | +0.78% | 0.98 | 1.27% |
| 2026-02-24 | 23.37 | 23.54 | 22.69 | 22.87 | -1.16% | 1.07 | 1.40% |