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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.02 | 25.41 | 24.41 | 24.92 | -1.84% | 2.92 | 3.53% |
| 2026-01-15 | 25.76 | 26.10 | 24.94 | 25.38 | -3.87% | 3.99 | 4.73% |
| 2026-01-14 | 25.84 | 28.00 | 25.54 | 26.40 | +1.41% | 7.27 | 8.18% |
| 2026-01-13 | 26.74 | 27.19 | 25.18 | 26.04 | -0.83% | 6.02 | 6.91% |
| 2026-01-12 | 25.31 | 27.19 | 25.11 | 26.26 | +4.17% | 7.46 | 8.60% |
| 2026-01-09 | 23.87 | 25.76 | 23.86 | 25.20 | +4.53% | 5.82 | 7.06% |
| 2026-01-08 | 23.81 | 24.21 | 23.67 | 24.11 | -0.61% | 3.40 | 4.27% |
| 2026-01-07 | 24.63 | 24.93 | 23.81 | 24.26 | -3.44% | 5.51 | 6.83% |
| 2026-01-06 | 25.51 | 27.14 | 24.64 | 25.12 | -3.91% | 7.95 | 9.37% |
| 2026-01-05 | 24.81 | 26.57 | 23.38 | 26.15 | +6.59% | 10.04 | 12.02% |
| 2025-12-31 | 20.45 | 24.53 | 20.39 | 24.53 | +20.00% | 7.62 | 9.75% |
| 2025-12-30 | 20.13 | 20.93 | 20.13 | 20.44 | +0.98% | 1.19 | 1.73% |
| 2025-12-29 | 19.89 | 20.47 | 19.77 | 20.24 | +1.80% | 0.88 | 1.32% |
| 2025-12-26 | 19.97 | 20.19 | 19.85 | 19.89 | -0.94% | 0.60 | 0.90% |
| 2025-12-25 | 19.94 | 20.21 | 19.88 | 20.07 | +1.10% | 0.51 | 0.77% |
| 2025-12-24 | 19.57 | 19.94 | 19.55 | 19.86 | +1.37% | 0.46 | 0.71% |
| 2025-12-23 | 20.20 | 20.28 | 19.59 | 19.59 | -3.05% | 0.67 | 1.01% |
| 2025-12-22 | 19.77 | 20.61 | 19.58 | 20.20 | +2.31% | 1.05 | 1.56% |
| 2025-12-19 | 19.72 | 19.89 | 19.59 | 19.75 | +0.51% | 0.52 | 0.79% |
| 2025-12-18 | 19.35 | 19.85 | 19.31 | 19.65 | +0.92% | 0.76 | 1.16% |