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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 92.00 | 99.97 | 89.29 | 97.95 | +7.05% | 23.49 | 29.13% |
| 2026-04-20 | 91.01 | 93.27 | 89.80 | 91.50 | -1.19% | 14.96 | 19.27% |
| 2026-04-17 | 90.62 | 95.76 | 90.04 | 92.60 | -0.38% | 17.42 | 22.04% |
| 2026-04-16 | 93.00 | 96.52 | 90.61 | 92.95 | -0.40% | 23.11 | 29.01% |
| 2026-04-15 | 102.00 | 103.40 | 92.86 | 93.32 | -12.67% | 30.45 | 37.00% |
| 2026-04-14 | 88.20 | 106.86 | 86.60 | 106.86 | +20.00% | 31.26 | 39.08% |
| 2026-04-13 | 85.49 | 91.95 | 81.80 | 89.05 | +4.16% | 28.51 | 38.69% |
| 2026-04-10 | 81.08 | 89.00 | 80.41 | 85.49 | +5.00% | 25.49 | 35.16% |
| 2026-04-09 | 82.63 | 84.30 | 77.39 | 81.42 | -0.33% | 16.12 | 23.33% |
| 2026-04-08 | 85.01 | 85.94 | 81.30 | 81.69 | -4.97% | 15.04 | 21.42% |
| 2026-04-07 | 87.64 | 88.16 | 83.84 | 85.96 | +0.33% | 11.87 | 16.23% |
| 2026-04-03 | 89.17 | 90.09 | 82.00 | 85.68 | -3.38% | 15.19 | 21.03% |
| 2026-04-02 | 89.00 | 93.25 | 88.00 | 88.68 | -2.56% | 17.80 | 23.21% |
| 2026-04-01 | 91.81 | 98.00 | 88.08 | 91.01 | -2.45% | 23.68 | 29.86% |
| 2026-03-31 | 98.00 | 98.68 | 92.28 | 93.30 | -5.93% | 21.26 | 26.24% |
| 2026-03-30 | 98.11 | 101.37 | 94.36 | 99.18 | +3.00% | 29.80 | 35.73% |
| 2026-03-27 | 80.01 | 96.29 | 78.09 | 96.29 | +20.00% | 27.11 | 36.20% |
| 2026-03-26 | 69.00 | 82.81 | 69.00 | 80.24 | +16.27% | 25.53 | 38.50% |
| 2026-03-25 | 70.74 | 70.75 | 66.58 | 69.01 | -2.46% | 14.96 | 25.66% |
| 2026-03-24 | 67.19 | 72.86 | 66.03 | 70.75 | +7.15% | 14.10 | 23.86% |