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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.53 | 20.60 | 20.16 | 20.56 | +0.19% | 1.37 | 7.88% |
| 2025-08-18 | 20.80 | 20.84 | 20.44 | 20.52 | -0.68% | 1.87 | 10.68% |
| 2025-08-15 | 20.18 | 20.78 | 20.00 | 20.66 | +3.15% | 2.07 | 11.83% |
| 2025-08-14 | 21.00 | 21.10 | 20.00 | 20.03 | -5.47% | 2.38 | 13.70% |
| 2025-08-13 | 21.39 | 21.65 | 20.62 | 21.19 | +0.76% | 3.08 | 17.18% |
| 2025-08-12 | 20.65 | 21.03 | 20.27 | 21.03 | +2.74% | 3.28 | 18.55% |
| 2025-08-11 | 20.02 | 20.47 | 20.02 | 20.47 | +2.66% | 1.59 | 9.19% |
| 2025-08-08 | 20.11 | 20.29 | 19.84 | 19.94 | -0.55% | 0.80 | 4.73% |
| 2025-08-07 | 20.12 | 20.25 | 19.86 | 20.05 | -0.64% | 0.90 | 5.27% |
| 2025-08-06 | 20.21 | 20.29 | 19.89 | 20.18 | -0.05% | 1.07 | 6.24% |
| 2025-08-05 | 19.77 | 20.20 | 19.73 | 20.19 | +2.23% | 1.21 | 7.11% |
| 2025-08-04 | 19.57 | 19.75 | 19.28 | 19.75 | +1.23% | 0.75 | 4.49% |
| 2025-08-01 | 19.56 | 19.71 | 19.46 | 19.51 | -0.71% | 0.66 | 3.96% |
| 2025-07-31 | 19.73 | 19.93 | 19.55 | 19.65 | -0.41% | 0.78 | 4.63% |
| 2025-07-30 | 20.00 | 20.05 | 19.55 | 19.73 | -1.15% | 0.88 | 5.24% |
| 2025-07-29 | 19.95 | 20.20 | 19.75 | 19.96 | -0.25% | 0.83 | 4.89% |
| 2025-07-28 | 19.69 | 20.05 | 19.61 | 20.01 | +1.78% | 0.97 | 5.70% |
| 2025-07-25 | 19.95 | 20.09 | 19.65 | 19.66 | -0.96% | 0.85 | 5.03% |
| 2025-07-24 | 19.57 | 19.88 | 19.50 | 19.85 | +1.38% | 0.89 | 5.28% |
| 2025-07-23 | 19.84 | 19.96 | 19.54 | 19.58 | -1.66% | 1.11 | 6.64% |