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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 58.00 | 62.32 | 57.60 | 60.84 | +4.50% | 9.78 | 18.90% |
| 2026-02-12 | 56.56 | 58.98 | 55.84 | 58.22 | +0.24% | 7.99 | 16.33% |
| 2026-02-11 | 54.00 | 59.90 | 53.50 | 58.08 | +7.14% | 12.00 | 24.66% |
| 2026-02-10 | 55.17 | 55.30 | 53.45 | 54.21 | -2.24% | 4.31 | 9.35% |
| 2026-02-09 | 58.31 | 58.50 | 55.30 | 55.45 | -3.40% | 8.03 | 16.82% |
| 2026-02-06 | 51.56 | 58.58 | 51.39 | 57.40 | +9.94% | 12.46 | 26.05% |
| 2026-02-05 | 53.15 | 53.66 | 51.80 | 52.21 | -2.85% | 2.76 | 6.18% |
| 2026-02-04 | 53.62 | 54.68 | 52.79 | 53.74 | -0.76% | 3.58 | 7.85% |
| 2026-02-03 | 50.90 | 54.75 | 50.40 | 54.15 | +7.87% | 6.83 | 15.20% |
| 2026-02-02 | 50.54 | 52.30 | 50.19 | 50.20 | -1.22% | 3.11 | 7.13% |
| 2026-01-30 | 50.90 | 51.65 | 49.55 | 50.82 | -1.26% | 3.46 | 8.03% |
| 2026-01-29 | 51.80 | 52.58 | 50.99 | 51.47 | -2.37% | 3.23 | 7.31% |
| 2026-01-28 | 52.14 | 52.81 | 51.30 | 52.72 | -0.09% | 4.26 | 9.63% |
| 2026-01-27 | 54.80 | 55.00 | 50.50 | 52.77 | -1.68% | 6.24 | 14.12% |
| 2026-01-26 | 55.59 | 56.57 | 53.05 | 53.67 | -3.35% | 5.74 | 12.42% |
| 2026-01-23 | 54.21 | 55.75 | 53.73 | 55.53 | +2.44% | 5.94 | 12.68% |
| 2026-01-22 | 55.80 | 56.88 | 53.75 | 54.21 | -3.54% | 6.80 | 14.69% |
| 2026-01-21 | 55.25 | 57.49 | 54.50 | 56.20 | +0.61% | 5.31 | 11.08% |
| 2026-01-20 | 60.40 | 61.25 | 55.52 | 55.86 | -6.12% | 8.69 | 17.64% |
| 2026-01-19 | 58.00 | 61.66 | 57.82 | 59.50 | +1.43% | 8.61 | 16.88% |