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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 67.99 | 71.00 | 65.31 | 68.99 | +4.47% | 16.10 | 27.55% |
| 2025-11-18 | 74.00 | 75.39 | 63.18 | 66.04 | -14.37% | 18.36 | 31.25% |
| 2025-11-17 | 70.00 | 79.77 | 65.58 | 77.12 | +6.08% | 20.63 | 33.22% |
| 2025-11-14 | 69.00 | 80.03 | 65.01 | 72.70 | +5.03% | 22.36 | 35.74% |
| 2025-11-13 | 61.00 | 69.22 | 60.58 | 69.22 | +20.01% | 18.37 | 32.53% |
| 2025-11-12 | 55.61 | 59.68 | 50.18 | 57.68 | +1.82% | 16.66 | 35.09% |
| 2025-11-11 | 46.51 | 57.75 | 46.51 | 56.65 | +16.80% | 17.65 | 39.19% |
| 2025-11-10 | 45.31 | 50.85 | 43.94 | 48.50 | +14.33% | 17.60 | 43.80% |
| 2025-11-07 | 40.78 | 44.18 | 38.75 | 42.42 | +10.33% | 15.84 | 45.09% |
| 2025-11-06 | 34.03 | 39.52 | 33.56 | 38.45 | +16.23% | 15.31 | 49.04% |
| 2025-11-05 | 30.54 | 34.10 | 29.71 | 33.08 | +3.38% | 10.08 | 37.26% |
| 2025-11-04 | 31.01 | 34.22 | 31.01 | 32.00 | +2.47% | 10.17 | 36.76% |
| 2025-11-03 | 32.50 | 33.20 | 30.25 | 31.23 | -13.85% | 11.75 | 44.19% |
| 2025-10-31 | 32.28 | 36.96 | 32.28 | 36.25 | +17.69% | 16.82 | 55.34% |
| 2025-10-30 | 27.44 | 33.25 | 27.37 | 30.80 | +11.15% | 12.40 | 47.58% |
| 2025-10-29 | 27.71 | 28.80 | 27.12 | 27.71 | -1.77% | 5.95 | 25.27% |
| 2025-10-28 | 26.80 | 29.46 | 26.55 | 28.21 | +3.37% | 7.61 | 32.09% |
| 2025-10-27 | 26.52 | 29.49 | 26.42 | 27.29 | +4.96% | 7.59 | 32.28% |
| 2025-10-24 | 26.92 | 27.48 | 25.68 | 26.00 | -3.63% | 4.59 | 20.57% |
| 2025-10-23 | 26.80 | 27.30 | 26.00 | 26.98 | -2.10% | 5.19 | 22.98% |