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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 58.66 | 62.90 | 58.58 | 60.86 | +5.24% | 13.62 | 26.43% |
| 2025-12-16 | 59.01 | 59.80 | 56.65 | 57.83 | -2.84% | 5.94 | 12.06% |
| 2025-12-15 | 60.08 | 61.25 | 58.87 | 59.52 | -0.47% | 7.05 | 13.83% |
| 2025-12-12 | 62.19 | 63.40 | 58.00 | 59.80 | -5.68% | 14.65 | 28.47% |
| 2025-12-11 | 66.51 | 68.80 | 62.71 | 63.40 | -3.43% | 16.31 | 29.16% |
| 2025-12-10 | 64.27 | 69.58 | 62.30 | 65.65 | +1.17% | 16.62 | 29.33% |
| 2025-12-09 | 67.32 | 67.48 | 64.08 | 64.89 | -1.61% | 8.92 | 16.13% |
| 2025-12-08 | 67.80 | 67.80 | 63.00 | 65.95 | -0.69% | 10.97 | 19.78% |
| 2025-12-05 | 64.06 | 67.43 | 62.16 | 66.41 | -3.80% | 12.75 | 23.03% |
| 2025-12-04 | 70.25 | 73.25 | 68.37 | 69.03 | -2.09% | 10.80 | 18.05% |
| 2025-12-03 | 73.77 | 74.39 | 68.00 | 70.50 | -3.09% | 15.56 | 25.70% |
| 2025-12-02 | 76.50 | 77.40 | 71.65 | 72.75 | -4.38% | 19.83 | 31.53% |
| 2025-12-01 | 80.01 | 88.00 | 74.80 | 76.08 | -5.63% | 26.12 | 38.04% |
| 2025-11-28 | 75.02 | 85.90 | 75.02 | 80.62 | +7.31% | 27.25 | 39.34% |
| 2025-11-27 | 62.00 | 75.13 | 61.40 | 75.13 | +20.00% | 23.52 | 39.89% |
| 2025-11-26 | 59.03 | 67.22 | 58.54 | 62.61 | +6.06% | 17.87 | 33.56% |
| 2025-11-25 | 57.92 | 61.03 | 54.03 | 59.03 | +4.18% | 13.59 | 27.67% |
| 2025-11-24 | 54.99 | 58.70 | 52.54 | 56.66 | +4.46% | 11.14 | 23.59% |
| 2025-11-21 | 60.55 | 62.80 | 52.31 | 54.24 | -14.90% | 15.93 | 32.56% |
| 2025-11-20 | 67.67 | 73.00 | 63.00 | 63.74 | -7.61% | 15.08 | 26.22% |