中科通达 sh.688038
19.31
-5.30%
2026-05-25
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.41 | 20.65 | 19.08 | 19.31 | -5.30% | 0.70 | 3.09% |
| 2026-05-22 | 20.45 | 20.59 | 19.92 | 20.39 | +1.95% | 0.47 | 1.98% |
| 2026-05-21 | 20.78 | 21.35 | 19.98 | 20.00 | -3.33% | 0.81 | 3.32% |
| 2026-05-20 | 20.50 | 21.21 | 20.48 | 20.69 | +1.03% | 0.65 | 2.68% |
| 2026-05-19 | 20.53 | 20.90 | 20.25 | 20.48 | -0.39% | 0.52 | 2.19% |
| 2026-05-18 | 19.68 | 20.66 | 19.68 | 20.56 | +0.93% | 0.45 | 1.90% |
| 2026-05-15 | 20.71 | 20.90 | 20.20 | 20.37 | -1.12% | 0.47 | 1.98% |
| 2026-05-14 | 20.72 | 21.02 | 20.16 | 20.60 | -0.39% | 0.55 | 2.31% |
| 2026-05-13 | 20.78 | 21.01 | 20.51 | 20.68 | -0.39% | 0.48 | 1.97% |
| 2026-05-12 | 21.12 | 21.19 | 20.63 | 20.76 | -1.52% | 0.57 | 2.34% |
| 2026-05-11 | 21.45 | 21.48 | 20.84 | 21.08 | -0.85% | 0.67 | 2.73% |
| 2026-05-08 | 21.20 | 21.61 | 20.86 | 21.26 | +0.09% | 0.93 | 3.79% |
| 2026-05-07 | 20.99 | 21.55 | 20.66 | 21.24 | +1.77% | 0.74 | 3.01% |
| 2026-05-06 | 21.20 | 21.46 | 20.56 | 20.87 | -0.43% | 1.03 | 4.26% |
| 2026-04-30 | 21.50 | 21.63 | 20.56 | 20.96 | -2.51% | 0.83 | 3.39% |
| 2026-04-29 | 21.68 | 21.92 | 21.23 | 21.50 | -1.83% | 0.68 | 2.71% |
| 2026-04-28 | 22.91 | 22.91 | 21.73 | 21.90 | -2.88% | 0.49 | 1.90% |
| 2026-04-27 | 22.63 | 22.99 | 21.75 | 22.55 | +0.45% | 0.66 | 2.56% |
| 2026-04-24 | 22.48 | 22.77 | 22.23 | 22.45 | -0.31% | 0.45 | 1.74% |
| 2026-04-23 | 22.46 | 23.41 | 22.21 | 22.52 | +0.54% | 0.87 | 3.28% |