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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.58 | 20.60 | 19.53 | 19.98 | -3.71% | 2.51 | 14.82% |
| 2025-09-15 | 20.75 | 21.80 | 20.72 | 20.75 | -0.29% | 1.94 | 10.76% |
| 2025-09-12 | 21.76 | 21.76 | 20.58 | 20.81 | -4.80% | 3.17 | 17.74% |
| 2025-09-11 | 21.88 | 22.00 | 21.51 | 21.86 | -2.71% | 3.40 | 18.39% |
| 2025-09-10 | 21.84 | 23.14 | 21.54 | 22.47 | +2.32% | 5.48 | 28.86% |
| 2025-09-09 | 20.93 | 23.05 | 20.81 | 21.96 | +3.68% | 5.70 | 30.34% |
| 2025-09-08 | 21.40 | 21.50 | 20.65 | 21.18 | -1.63% | 3.72 | 20.81% |
| 2025-09-05 | 19.80 | 21.60 | 19.61 | 21.53 | +7.87% | 5.12 | 28.42% |
| 2025-09-04 | 20.39 | 21.18 | 19.57 | 19.96 | -1.14% | 2.94 | 16.96% |
| 2025-09-03 | 19.75 | 20.49 | 19.50 | 20.19 | +2.64% | 2.34 | 13.78% |
| 2025-09-02 | 19.55 | 20.26 | 19.48 | 19.67 | +0.36% | 1.60 | 9.55% |
| 2025-09-01 | 19.01 | 19.90 | 18.95 | 19.60 | +2.78% | 1.48 | 8.91% |
| 2025-08-29 | 18.94 | 19.40 | 18.66 | 19.07 | +0.63% | 1.27 | 7.82% |
| 2025-08-28 | 19.98 | 20.17 | 18.12 | 18.95 | -4.82% | 2.59 | 16.04% |
| 2025-08-27 | 20.85 | 20.86 | 19.78 | 19.91 | -4.46% | 2.41 | 13.94% |
| 2025-08-26 | 20.45 | 20.88 | 20.30 | 20.84 | +1.56% | 1.69 | 9.60% |
| 2025-08-25 | 20.34 | 20.72 | 20.32 | 20.52 | +0.39% | 1.27 | 7.26% |
| 2025-08-22 | 20.40 | 20.59 | 20.15 | 20.44 | +0.84% | 1.16 | 6.69% |
| 2025-08-21 | 20.50 | 20.65 | 20.18 | 20.27 | -1.36% | 1.12 | 6.49% |
| 2025-08-20 | 20.46 | 20.75 | 20.36 | 20.55 | -0.05% | 1.21 | 6.93% |