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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.32 | 23.70 | 23.08 | 23.14 | -1.06% | 1.09 | 1.40% |
| 2026-02-12 | 23.31 | 23.57 | 22.97 | 23.39 | +0.26% | 0.94 | 1.22% |
| 2026-02-11 | 23.20 | 23.50 | 23.20 | 23.33 | +0.56% | 0.98 | 1.27% |
| 2026-02-10 | 23.14 | 23.52 | 23.02 | 23.20 | +0.21% | 1.13 | 1.46% |
| 2026-02-09 | 22.89 | 23.17 | 22.63 | 23.15 | +2.41% | 1.19 | 1.55% |
| 2026-02-06 | 22.28 | 22.82 | 22.06 | 22.60 | +0.66% | 1.11 | 1.47% |
| 2026-02-05 | 22.31 | 22.70 | 22.23 | 22.46 | -0.13% | 0.97 | 1.30% |
| 2026-02-04 | 22.57 | 22.61 | 22.19 | 22.48 | -1.18% | 0.98 | 1.32% |
| 2026-02-03 | 22.32 | 22.78 | 22.32 | 22.75 | +3.01% | 1.07 | 1.43% |
| 2026-02-02 | 22.55 | 22.88 | 22.08 | 22.09 | -1.50% | 1.47 | 1.97% |
| 2026-01-30 | 23.25 | 23.47 | 22.31 | 22.43 | -3.95% | 1.79 | 2.38% |
| 2026-01-29 | 23.15 | 23.99 | 22.86 | 23.35 | +0.04% | 1.84 | 2.36% |
| 2026-01-28 | 23.79 | 24.14 | 23.27 | 23.34 | -1.80% | 1.43 | 1.82% |
| 2026-01-27 | 23.81 | 24.11 | 23.12 | 23.76 | -0.33% | 1.70 | 2.18% |
| 2026-01-26 | 24.95 | 25.09 | 23.53 | 23.84 | -4.15% | 2.46 | 3.07% |
| 2026-01-23 | 24.71 | 25.16 | 24.31 | 24.88 | +1.58% | 2.66 | 3.23% |
| 2026-01-22 | 24.34 | 24.74 | 24.24 | 24.49 | +1.61% | 2.10 | 2.58% |
| 2026-01-21 | 24.36 | 24.71 | 23.81 | 24.10 | -1.14% | 1.97 | 2.46% |
| 2026-01-20 | 24.80 | 25.05 | 24.01 | 24.38 | -1.17% | 2.12 | 2.61% |
| 2026-01-19 | 24.74 | 24.82 | 24.31 | 24.67 | -1.00% | 2.17 | 2.66% |