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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.33 | 26.96 | 24.42 | 25.57 | -4.16% | 13.17 | 60.19% |
| 2025-06-23 | 23.43 | 26.97 | 22.56 | 26.68 | +13.44% | 12.64 | 61.77% |
| 2025-06-20 | 21.30 | 23.52 | 21.29 | 23.52 | +20.00% | 6.80 | 35.04% |
| 2025-06-19 | 16.22 | 19.60 | 16.11 | 19.60 | +20.02% | 5.22 | 31.98% |
| 2025-06-18 | 16.21 | 16.35 | 15.80 | 16.33 | 0.00% | 1.33 | 9.75% |
| 2025-06-17 | 15.43 | 16.90 | 15.43 | 16.33 | +5.83% | 1.71 | 12.43% |
| 2025-06-16 | 15.21 | 15.46 | 15.11 | 15.43 | +0.85% | 0.30 | 2.27% |
| 2025-06-13 | 15.49 | 15.65 | 15.22 | 15.30 | -2.05% | 0.43 | 3.30% |
| 2025-06-12 | 15.60 | 15.69 | 15.34 | 15.62 | 0.00% | 0.56 | 4.24% |
| 2025-06-11 | 15.50 | 15.94 | 15.43 | 15.62 | +0.77% | 0.77 | 5.81% |
| 2025-06-10 | 15.48 | 15.85 | 15.08 | 15.50 | +0.39% | 0.80 | 6.01% |
| 2025-06-09 | 15.12 | 15.47 | 15.03 | 15.44 | +2.12% | 0.49 | 3.71% |
| 2025-06-06 | 14.93 | 15.26 | 14.86 | 15.12 | +0.80% | 0.35 | 2.72% |
| 2025-06-05 | 15.19 | 15.37 | 14.83 | 15.00 | 0.00% | 0.48 | 3.78% |
| 2025-06-04 | 14.79 | 15.50 | 14.76 | 15.00 | +1.56% | 0.62 | 4.83% |
| 2025-06-03 | 14.62 | 14.89 | 14.57 | 14.77 | +0.41% | 0.23 | 1.84% |
| 2025-05-30 | 14.88 | 14.93 | 14.68 | 14.71 | -1.47% | 0.22 | 1.74% |
| 2025-05-29 | 14.75 | 14.94 | 14.72 | 14.93 | +0.54% | 0.24 | 1.90% |
| 2025-05-28 | 14.95 | 15.08 | 14.70 | 14.85 | -0.67% | 0.25 | 1.97% |
| 2025-05-27 | 14.80 | 14.97 | 14.60 | 14.95 | +0.88% | 0.32 | 2.56% |