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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.10 | 29.10 | 27.11 | 27.56 | -5.91% | 6.13 | 26.00% |
| 2025-10-21 | 30.29 | 31.45 | 28.78 | 29.29 | -6.18% | 10.06 | 39.64% |
| 2025-10-20 | 27.10 | 31.22 | 26.42 | 31.22 | +19.98% | 5.35 | 21.55% |
| 2025-10-17 | 26.01 | 27.48 | 25.97 | 26.02 | +0.08% | 5.86 | 25.79% |
| 2025-10-16 | 26.01 | 28.76 | 25.99 | 26.00 | -3.31% | 7.47 | 32.24% |
| 2025-10-15 | 27.25 | 29.86 | 26.16 | 26.89 | +2.36% | 7.08 | 30.46% |
| 2025-10-14 | 26.99 | 28.34 | 26.18 | 26.27 | -0.64% | 8.62 | 37.24% |
| 2025-10-13 | 22.00 | 26.86 | 22.00 | 26.44 | +12.46% | 7.88 | 37.35% |
| 2025-10-10 | 24.99 | 24.99 | 22.91 | 23.51 | -7.29% | 7.24 | 35.85% |
| 2025-10-09 | 21.04 | 25.36 | 21.04 | 25.36 | +20.02% | 6.43 | 31.44% |
| 2025-09-30 | 20.20 | 21.76 | 20.07 | 21.13 | +4.04% | 4.47 | 24.99% |
| 2025-09-29 | 18.18 | 21.09 | 18.14 | 20.31 | +12.96% | 4.09 | 24.53% |
| 2025-09-26 | 17.97 | 18.23 | 17.87 | 17.98 | +0.06% | 0.63 | 4.12% |
| 2025-09-25 | 18.30 | 18.34 | 17.96 | 17.97 | -2.12% | 0.78 | 5.03% |
| 2025-09-24 | 17.72 | 18.37 | 17.52 | 18.36 | +3.09% | 0.96 | 6.24% |
| 2025-09-23 | 18.43 | 18.59 | 17.33 | 17.81 | -3.31% | 1.37 | 9.05% |
| 2025-09-22 | 18.46 | 18.69 | 18.15 | 18.42 | -0.22% | 0.74 | 4.75% |
| 2025-09-19 | 18.83 | 18.87 | 18.34 | 18.46 | -2.22% | 1.28 | 8.09% |
| 2025-09-18 | 19.40 | 19.50 | 18.75 | 18.88 | -4.55% | 2.55 | 15.78% |
| 2025-09-17 | 19.77 | 20.08 | 19.65 | 19.78 | -1.00% | 1.66 | 9.85% |