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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.10 | 19.50 | 18.73 | 19.47 | +1.34% | 0.76 | 1.20% |
| 2025-12-16 | 19.03 | 19.61 | 18.76 | 19.21 | +0.68% | 0.83 | 1.30% |
| 2025-12-15 | 19.33 | 19.43 | 19.01 | 19.08 | -1.33% | 0.43 | 0.68% |
| 2025-12-12 | 19.44 | 19.44 | 19.20 | 19.34 | +0.31% | 0.46 | 0.71% |
| 2025-12-11 | 19.55 | 19.65 | 19.28 | 19.28 | -1.82% | 0.56 | 0.87% |
| 2025-12-10 | 19.68 | 19.72 | 19.42 | 19.64 | -0.25% | 0.43 | 0.66% |
| 2025-12-09 | 19.86 | 19.98 | 19.68 | 19.69 | -1.34% | 0.39 | 0.59% |
| 2025-12-08 | 19.99 | 20.22 | 19.91 | 19.95 | +0.45% | 0.54 | 0.80% |
| 2025-12-05 | 19.53 | 19.91 | 19.32 | 19.87 | +1.73% | 0.57 | 0.87% |
| 2025-12-04 | 19.73 | 19.84 | 19.44 | 19.53 | -1.11% | 0.43 | 0.67% |
| 2025-12-03 | 20.35 | 20.35 | 19.67 | 19.75 | -2.88% | 0.79 | 1.20% |
| 2025-12-02 | 20.81 | 20.81 | 20.24 | 20.33 | -2.34% | 0.78 | 1.16% |
| 2025-12-01 | 20.90 | 20.99 | 20.74 | 20.82 | -0.80% | 0.54 | 0.78% |
| 2025-11-28 | 20.81 | 21.03 | 20.59 | 20.99 | +1.15% | 0.47 | 0.67% |
| 2025-11-27 | 21.04 | 21.09 | 20.73 | 20.75 | -1.27% | 0.42 | 0.61% |
| 2025-11-26 | 21.33 | 21.61 | 21.02 | 21.02 | -1.99% | 0.58 | 0.82% |
| 2025-11-25 | 21.41 | 21.63 | 21.33 | 21.44 | +0.14% | 0.70 | 0.98% |
| 2025-11-24 | 20.74 | 21.49 | 20.68 | 21.41 | +3.85% | 0.88 | 1.25% |
| 2025-11-21 | 21.09 | 21.36 | 20.39 | 20.62 | -2.67% | 0.72 | 1.04% |
| 2025-11-20 | 21.39 | 21.53 | 21.10 | 21.19 | -0.74% | 0.50 | 0.70% |