海科新源 sz.301292
74.66
+0.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 74.31 | 75.22 | 72.28 | 74.66 | +0.82% | 5.85 | 9.27% |
| 2026-05-21 | 76.27 | 78.26 | 73.61 | 74.05 | -3.69% | 7.88 | 12.13% |
| 2026-05-20 | 74.84 | 78.96 | 73.30 | 76.89 | +2.25% | 9.60 | 14.87% |
| 2026-05-19 | 78.97 | 79.40 | 74.88 | 75.20 | -5.40% | 9.79 | 15.14% |
| 2026-05-18 | 79.90 | 81.32 | 76.60 | 79.49 | -3.00% | 7.89 | 11.69% |
| 2026-05-15 | 80.01 | 83.98 | 80.01 | 81.95 | +1.41% | 8.66 | 12.34% |
| 2026-05-14 | 83.70 | 85.68 | 80.81 | 80.81 | -3.75% | 8.58 | 12.13% |
| 2026-05-13 | 83.55 | 84.68 | 82.56 | 83.96 | -1.18% | 9.51 | 13.35% |
| 2026-05-12 | 84.73 | 85.30 | 81.76 | 84.96 | -0.15% | 11.11 | 15.70% |
| 2026-05-11 | 83.16 | 85.52 | 82.60 | 85.09 | +2.00% | 13.12 | 18.36% |
| 2026-05-08 | 88.00 | 90.66 | 83.14 | 83.42 | -5.42% | 17.46 | 24.03% |
| 2026-05-07 | 92.89 | 93.59 | 87.56 | 88.20 | -3.83% | 20.44 | 26.86% |
| 2026-05-06 | 86.51 | 92.77 | 85.36 | 91.71 | +8.11% | 19.45 | 25.57% |
| 2026-04-30 | 89.56 | 91.88 | 84.66 | 84.83 | -6.57% | 19.00 | 25.63% |
| 2026-04-29 | 80.40 | 94.31 | 79.81 | 90.80 | +12.10% | 23.37 | 31.69% |
| 2026-04-28 | 84.80 | 84.80 | 79.99 | 81.00 | -5.69% | 11.77 | 16.92% |
| 2026-04-27 | 82.66 | 87.53 | 82.14 | 85.89 | +1.83% | 12.45 | 17.25% |
| 2026-04-24 | 81.00 | 87.54 | 79.41 | 84.35 | +0.70% | 15.81 | 22.17% |
| 2026-04-23 | 89.50 | 91.66 | 83.00 | 83.76 | -14.64% | 22.30 | 30.18% |
| 2026-04-22 | 95.00 | 100.88 | 93.58 | 98.13 | +0.18% | 18.59 | 22.64% |