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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.18 | 20.24 | 19.82 | 19.91 | -1.29% | 1.30 | 7.62% |
| 2025-07-21 | 19.92 | 20.24 | 19.79 | 20.17 | +1.00% | 1.09 | 6.37% |
| 2025-07-18 | 20.00 | 20.41 | 19.90 | 19.97 | -0.45% | 1.36 | 7.94% |
| 2025-07-17 | 19.86 | 20.07 | 19.63 | 20.06 | +1.01% | 0.97 | 5.72% |
| 2025-07-16 | 19.99 | 20.14 | 19.72 | 19.86 | -0.75% | 0.98 | 5.76% |
| 2025-07-15 | 20.50 | 20.65 | 19.82 | 20.01 | -2.86% | 1.48 | 8.65% |
| 2025-07-14 | 20.55 | 20.67 | 20.25 | 20.60 | +0.64% | 1.14 | 6.56% |
| 2025-07-11 | 20.50 | 20.60 | 20.10 | 20.47 | +0.34% | 1.49 | 8.57% |
| 2025-07-10 | 20.39 | 20.78 | 20.19 | 20.40 | +0.64% | 1.73 | 9.95% |
| 2025-07-09 | 20.69 | 20.95 | 20.23 | 20.27 | -2.64% | 2.11 | 12.06% |
| 2025-07-08 | 21.22 | 21.28 | 20.70 | 20.82 | -0.95% | 2.14 | 12.03% |
| 2025-07-07 | 20.76 | 21.16 | 20.60 | 21.02 | +0.57% | 1.86 | 10.45% |
| 2025-07-04 | 21.32 | 21.32 | 20.35 | 20.90 | -2.47% | 3.24 | 18.36% |
| 2025-07-03 | 21.58 | 21.67 | 20.95 | 21.43 | +0.19% | 3.60 | 19.80% |
| 2025-07-02 | 21.70 | 21.84 | 21.04 | 21.39 | -1.38% | 2.71 | 14.91% |
| 2025-07-01 | 22.50 | 22.50 | 20.70 | 21.69 | -4.03% | 5.22 | 28.59% |
| 2025-06-30 | 21.65 | 22.60 | 21.51 | 22.60 | +2.08% | 4.74 | 25.08% |
| 2025-06-27 | 24.00 | 24.50 | 22.06 | 22.14 | -6.58% | 7.23 | 37.40% |
| 2025-06-26 | 24.10 | 26.47 | 23.70 | 23.70 | -3.78% | 10.14 | 47.35% |
| 2025-06-25 | 25.50 | 25.70 | 23.33 | 24.63 | -3.68% | 9.86 | 47.39% |