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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.53 | 21.58 | 21.26 | 21.34 | -0.83% | 0.53 | 0.74% |
| 2025-11-18 | 21.28 | 21.59 | 21.09 | 21.52 | +1.12% | 0.74 | 1.04% |
| 2025-11-17 | 20.97 | 21.43 | 20.89 | 21.28 | +1.27% | 0.57 | 0.81% |
| 2025-11-14 | 20.91 | 21.32 | 20.89 | 21.02 | -0.09% | 0.46 | 0.65% |
| 2025-11-13 | 20.91 | 21.07 | 20.66 | 21.04 | +0.81% | 0.49 | 0.71% |
| 2025-11-12 | 21.07 | 21.19 | 20.54 | 20.87 | -1.36% | 0.75 | 1.08% |
| 2025-11-11 | 21.54 | 21.57 | 21.14 | 21.16 | -1.07% | 0.52 | 0.74% |
| 2025-11-10 | 21.18 | 21.41 | 21.14 | 21.38 | +1.03% | 0.54 | 0.76% |
| 2025-11-07 | 21.59 | 21.76 | 21.17 | 21.17 | -2.56% | 0.88 | 1.25% |
| 2025-11-06 | 21.90 | 22.09 | 21.66 | 21.72 | -1.08% | 0.55 | 0.76% |
| 2025-11-05 | 21.86 | 22.11 | 21.73 | 21.96 | -0.67% | 0.56 | 0.77% |
| 2025-11-04 | 22.31 | 22.37 | 21.96 | 22.11 | -0.80% | 0.54 | 0.74% |
| 2025-11-03 | 22.15 | 22.36 | 21.93 | 22.29 | +0.58% | 0.81 | 1.10% |
| 2025-10-31 | 21.70 | 22.39 | 21.61 | 22.16 | +1.96% | 1.08 | 1.47% |
| 2025-10-30 | 21.81 | 22.22 | 21.49 | 21.73 | -0.64% | 0.95 | 1.31% |
| 2025-10-29 | 21.88 | 22.08 | 21.68 | 21.87 | -0.05% | 0.56 | 0.77% |
| 2025-10-28 | 21.93 | 22.18 | 21.71 | 21.88 | -0.27% | 0.57 | 0.78% |
| 2025-10-27 | 22.05 | 22.08 | 21.73 | 21.94 | +0.14% | 0.50 | 0.69% |
| 2025-10-24 | 21.93 | 22.10 | 21.76 | 21.91 | -0.09% | 0.54 | 0.75% |
| 2025-10-23 | 21.46 | 21.98 | 21.06 | 21.93 | +2.41% | 0.64 | 0.90% |