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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 57.69 | 60.98 | 57.69 | 58.66 | -0.29% | 9.29 | 18.51% |
| 2026-01-15 | 56.03 | 61.00 | 56.02 | 58.83 | +2.94% | 12.32 | 24.40% |
| 2026-01-14 | 57.32 | 58.97 | 56.12 | 57.15 | -2.34% | 9.56 | 19.51% |
| 2026-01-13 | 59.07 | 60.94 | 57.22 | 58.52 | -1.28% | 12.15 | 24.15% |
| 2026-01-12 | 60.20 | 61.99 | 59.26 | 59.28 | -0.27% | 10.74 | 20.99% |
| 2026-01-09 | 59.55 | 60.89 | 58.99 | 59.44 | -1.43% | 8.12 | 15.91% |
| 2026-01-08 | 61.25 | 62.70 | 59.66 | 60.30 | -2.98% | 10.80 | 20.80% |
| 2026-01-07 | 62.95 | 64.84 | 61.50 | 62.15 | -5.72% | 14.92 | 27.94% |
| 2026-01-06 | 71.20 | 71.50 | 65.61 | 65.92 | -3.77% | 21.06 | 36.55% |
| 2026-01-05 | 66.21 | 70.80 | 65.65 | 68.50 | +6.35% | 21.86 | 37.49% |
| 2025-12-31 | 68.53 | 68.60 | 64.06 | 64.41 | -5.98% | 14.21 | 25.40% |
| 2025-12-30 | 65.99 | 71.39 | 62.16 | 68.51 | +1.71% | 22.03 | 38.69% |
| 2025-12-29 | 72.00 | 72.99 | 64.76 | 67.36 | -6.44% | 23.18 | 40.17% |
| 2025-12-26 | 63.92 | 72.00 | 60.00 | 72.00 | +20.00% | 27.52 | 48.68% |
| 2025-12-25 | 57.93 | 60.80 | 57.20 | 60.00 | +0.47% | 9.78 | 19.39% |
| 2025-12-24 | 61.06 | 63.16 | 58.41 | 59.72 | -0.23% | 14.70 | 28.49% |
| 2025-12-23 | 55.39 | 62.60 | 55.16 | 59.86 | +6.51% | 15.50 | 30.79% |
| 2025-12-22 | 55.76 | 57.56 | 55.44 | 56.20 | +1.08% | 4.94 | 10.32% |
| 2025-12-19 | 55.84 | 56.76 | 54.82 | 55.60 | -1.42% | 7.39 | 15.62% |
| 2025-12-18 | 58.64 | 60.60 | 56.01 | 56.40 | -7.33% | 10.60 | 21.54% |