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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.37 | 21.58 | 21.24 | 21.41 | +0.09% | 0.45 | 0.63% |
| 2025-10-21 | 21.28 | 21.48 | 21.16 | 21.39 | +0.56% | 0.55 | 0.78% |
| 2025-10-20 | 21.45 | 21.63 | 21.08 | 21.27 | +0.14% | 0.46 | 0.65% |
| 2025-10-17 | 21.95 | 21.99 | 21.24 | 21.24 | -3.21% | 0.63 | 0.89% |
| 2025-10-16 | 22.17 | 22.20 | 21.87 | 21.95 | -1.21% | 0.49 | 0.68% |
| 2025-10-15 | 21.99 | 22.24 | 21.71 | 22.22 | +1.36% | 0.66 | 0.91% |
| 2025-10-14 | 22.45 | 22.57 | 21.84 | 21.92 | -1.82% | 0.72 | 0.98% |
| 2025-10-13 | 21.49 | 22.51 | 21.43 | 22.33 | +0.22% | 0.73 | 1.00% |
| 2025-10-10 | 22.62 | 22.63 | 22.25 | 22.28 | -1.75% | 0.82 | 1.10% |
| 2025-10-09 | 22.51 | 22.82 | 22.38 | 22.67 | +0.71% | 0.86 | 1.15% |
| 2025-09-30 | 22.69 | 22.89 | 22.43 | 22.51 | -0.48% | 0.85 | 1.13% |
| 2025-09-29 | 22.41 | 22.72 | 22.12 | 22.62 | +0.48% | 0.81 | 1.08% |
| 2025-09-26 | 22.69 | 23.04 | 22.51 | 22.51 | -1.00% | 0.81 | 1.07% |
| 2025-09-25 | 22.83 | 23.15 | 22.74 | 22.74 | -0.74% | 0.89 | 1.17% |
| 2025-09-24 | 22.59 | 22.97 | 22.41 | 22.91 | +0.30% | 1.10 | 1.46% |
| 2025-09-23 | 23.12 | 23.37 | 22.24 | 22.84 | -1.88% | 1.26 | 1.67% |
| 2025-09-22 | 23.40 | 23.51 | 23.12 | 23.28 | -0.64% | 0.94 | 1.21% |
| 2025-09-19 | 24.14 | 24.23 | 23.25 | 23.43 | -3.36% | 2.11 | 2.70% |
| 2025-09-18 | 23.90 | 25.48 | 23.64 | 24.24 | +1.41% | 3.67 | 4.50% |
| 2025-09-17 | 23.79 | 24.03 | 23.74 | 23.90 | -0.21% | 1.01 | 1.27% |