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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 61.00 | 68.85 | 61.00 | 66.03 | +3.56% | 14.30 | 25.35% |
| 2026-03-20 | 60.40 | 68.66 | 60.02 | 63.76 | +7.09% | 16.61 | 30.02% |
| 2026-03-19 | 63.60 | 64.00 | 59.22 | 59.54 | -5.61% | 7.55 | 14.51% |
| 2026-03-18 | 65.00 | 65.77 | 61.50 | 63.08 | -3.53% | 9.20 | 17.23% |
| 2026-03-17 | 67.66 | 68.88 | 63.72 | 65.39 | -5.09% | 12.31 | 21.88% |
| 2026-03-16 | 67.36 | 72.05 | 65.99 | 68.90 | +6.85% | 15.80 | 26.97% |
| 2026-03-13 | 63.50 | 69.73 | 62.75 | 64.48 | +2.79% | 15.46 | 27.39% |
| 2026-03-12 | 62.24 | 65.50 | 61.00 | 62.73 | -0.21% | 10.72 | 19.95% |
| 2026-03-11 | 58.31 | 64.35 | 58.00 | 62.86 | +8.01% | 13.72 | 26.05% |
| 2026-03-10 | 58.00 | 60.43 | 57.56 | 58.20 | +1.11% | 6.18 | 12.35% |
| 2026-03-09 | 52.31 | 58.30 | 52.07 | 57.56 | +7.23% | 9.04 | 19.08% |
| 2026-03-06 | 53.00 | 53.99 | 52.61 | 53.68 | +0.79% | 2.62 | 5.75% |
| 2026-03-05 | 54.30 | 55.45 | 52.81 | 53.26 | -0.07% | 3.69 | 8.05% |
| 2026-03-04 | 53.99 | 55.36 | 53.11 | 53.30 | -2.02% | 4.11 | 8.95% |
| 2026-03-03 | 56.02 | 57.39 | 54.24 | 54.40 | -4.12% | 4.84 | 10.30% |
| 2026-03-02 | 57.69 | 58.95 | 56.10 | 56.74 | -2.88% | 5.92 | 12.19% |
| 2026-02-27 | 57.21 | 61.55 | 57.02 | 58.42 | +3.05% | 10.06 | 19.78% |
| 2026-02-26 | 60.66 | 60.98 | 55.62 | 56.69 | -4.85% | 8.15 | 16.85% |
| 2026-02-25 | 58.68 | 62.53 | 57.55 | 59.58 | +1.15% | 8.95 | 17.43% |
| 2026-02-24 | 62.03 | 62.67 | 58.62 | 58.90 | -3.19% | 6.56 | 12.89% |