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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.76 | 14.92 | 14.60 | 14.82 | -0.47% | 0.41 | 3.23% |
| 2025-05-23 | 14.76 | 15.20 | 14.76 | 14.89 | +0.47% | 0.53 | 4.16% |
| 2025-05-22 | 15.11 | 15.26 | 14.79 | 14.82 | -2.56% | 0.67 | 5.28% |
| 2025-05-21 | 15.10 | 15.71 | 15.09 | 15.21 | 0.00% | 0.91 | 6.96% |
| 2025-05-20 | 15.20 | 15.40 | 15.08 | 15.21 | +0.07% | 0.49 | 3.77% |
| 2025-05-19 | 14.82 | 15.36 | 14.73 | 15.20 | +2.56% | 0.68 | 5.27% |
| 2025-05-16 | 14.68 | 14.84 | 14.67 | 14.82 | +0.82% | 0.22 | 1.77% |
| 2025-05-15 | 14.90 | 14.90 | 14.62 | 14.70 | -1.01% | 0.26 | 2.10% |
| 2025-05-14 | 15.00 | 15.00 | 14.70 | 14.85 | -0.67% | 0.29 | 2.26% |
| 2025-05-13 | 15.15 | 15.18 | 14.84 | 14.95 | -0.33% | 0.36 | 2.80% |
| 2025-05-12 | 14.75 | 15.03 | 14.75 | 15.00 | +2.04% | 0.43 | 3.36% |
| 2025-05-09 | 14.91 | 15.07 | 14.52 | 14.70 | +0.34% | 0.40 | 3.18% |
| 2025-05-08 | 14.78 | 14.80 | 14.50 | 14.65 | +0.96% | 0.35 | 2.83% |
| 2025-05-07 | 14.55 | 14.97 | 14.36 | 14.51 | +1.11% | 0.55 | 4.38% |
| 2025-05-06 | 14.29 | 14.39 | 14.18 | 14.35 | +1.34% | 0.27 | 2.19% |