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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.34 | 23.96 | 23.12 | 23.95 | +2.94% | 1.49 | 1.91% |
| 2025-09-15 | 23.56 | 23.77 | 23.06 | 23.27 | -1.22% | 1.23 | 1.59% |
| 2025-09-12 | 23.42 | 23.76 | 23.26 | 23.56 | +0.76% | 1.27 | 1.62% |
| 2025-09-11 | 22.97 | 23.40 | 22.56 | 23.38 | +2.39% | 1.46 | 1.91% |
| 2025-09-10 | 22.89 | 23.15 | 22.72 | 22.83 | +0.04% | 0.91 | 1.20% |
| 2025-09-09 | 23.38 | 23.38 | 22.69 | 22.82 | -2.46% | 1.29 | 1.70% |
| 2025-09-08 | 23.72 | 23.72 | 23.16 | 23.40 | -1.38% | 1.56 | 2.01% |
| 2025-09-05 | 23.38 | 23.81 | 23.04 | 23.73 | +2.01% | 1.13 | 1.45% |
| 2025-09-04 | 23.38 | 23.76 | 22.91 | 23.26 | -0.34% | 1.41 | 1.81% |
| 2025-09-03 | 24.73 | 24.94 | 23.22 | 23.34 | -5.62% | 1.95 | 2.46% |
| 2025-09-02 | 26.06 | 26.06 | 24.40 | 24.73 | -5.14% | 2.29 | 2.77% |
| 2025-09-01 | 26.43 | 26.79 | 25.95 | 26.07 | -1.39% | 1.76 | 2.02% |
| 2025-08-29 | 26.58 | 26.92 | 26.17 | 26.43 | -2.13% | 2.20 | 2.51% |
| 2025-08-28 | 26.49 | 27.02 | 25.82 | 27.01 | +2.52% | 2.43 | 2.77% |
| 2025-08-27 | 27.23 | 27.50 | 26.32 | 26.34 | -3.10% | 2.62 | 2.92% |
| 2025-08-26 | 27.05 | 27.45 | 26.91 | 27.19 | +0.15% | 2.45 | 2.71% |
| 2025-08-25 | 27.45 | 27.49 | 26.90 | 27.15 | 0.00% | 2.53 | 2.80% |
| 2025-08-22 | 26.91 | 27.22 | 26.75 | 27.15 | +0.26% | 2.73 | 3.05% |
| 2025-08-21 | 26.90 | 27.55 | 26.81 | 27.08 | +3.02% | 4.58 | 5.07% |
| 2025-08-20 | 26.13 | 26.32 | 25.80 | 26.29 | -0.15% | 1.86 | 2.15% |