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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.57 | 17.61 | 17.22 | 17.54 | +0.17% | 0.47 | 2.33% |
| 2025-08-19 | 17.71 | 17.71 | 17.20 | 17.51 | -0.34% | 0.63 | 3.07% |
| 2025-08-18 | 17.32 | 17.81 | 17.30 | 17.57 | +1.86% | 0.81 | 3.95% |
| 2025-08-15 | 17.11 | 17.32 | 16.95 | 17.25 | +1.41% | 0.50 | 2.52% |
| 2025-08-14 | 17.61 | 17.67 | 16.98 | 17.01 | -3.46% | 0.72 | 3.59% |
| 2025-08-13 | 17.70 | 17.80 | 17.47 | 17.62 | -0.40% | 0.57 | 2.76% |
| 2025-08-12 | 17.72 | 17.84 | 17.40 | 17.69 | -0.06% | 0.64 | 3.12% |
| 2025-08-11 | 17.99 | 17.99 | 17.70 | 17.70 | -1.01% | 0.69 | 3.33% |
| 2025-08-08 | 17.81 | 18.13 | 17.56 | 17.88 | +0.56% | 0.85 | 4.10% |
| 2025-08-07 | 18.01 | 18.18 | 17.73 | 17.78 | -1.98% | 1.05 | 5.04% |
| 2025-08-06 | 17.36 | 18.38 | 17.02 | 18.14 | +4.37% | 1.45 | 7.00% |
| 2025-08-05 | 17.22 | 17.71 | 17.00 | 17.38 | +1.82% | 1.24 | 6.17% |
| 2025-08-04 | 16.80 | 17.10 | 16.61 | 17.07 | +1.61% | 0.82 | 4.17% |
| 2025-08-01 | 16.40 | 16.92 | 16.16 | 16.80 | +3.00% | 0.83 | 4.32% |
| 2025-07-31 | 16.43 | 16.60 | 16.25 | 16.31 | -0.55% | 0.61 | 3.21% |
| 2025-07-30 | 16.75 | 16.75 | 16.28 | 16.40 | -2.09% | 0.55 | 2.84% |
| 2025-07-29 | 16.50 | 16.76 | 16.38 | 16.75 | +1.52% | 0.63 | 3.29% |
| 2025-07-28 | 16.31 | 16.50 | 16.18 | 16.50 | +1.23% | 0.56 | 2.92% |
| 2025-07-25 | 16.12 | 16.30 | 15.98 | 16.30 | +1.68% | 0.58 | 3.09% |
| 2025-07-24 | 16.13 | 16.28 | 15.95 | 16.03 | +0.19% | 0.39 | 2.10% |