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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.90 | 16.23 | 15.66 | 16.00 | +0.69% | 0.36 | 1.95% |
| 2025-07-22 | 16.23 | 16.23 | 15.78 | 15.89 | -0.94% | 0.56 | 3.03% |
| 2025-07-21 | 15.91 | 16.28 | 15.79 | 16.04 | +1.58% | 0.59 | 3.16% |
| 2025-07-18 | 15.88 | 16.00 | 15.70 | 15.79 | -0.63% | 0.37 | 1.98% |
| 2025-07-17 | 15.83 | 15.99 | 15.63 | 15.89 | +0.38% | 0.51 | 2.74% |
| 2025-07-16 | 15.63 | 15.93 | 15.40 | 15.83 | +1.87% | 0.58 | 3.14% |
| 2025-07-15 | 15.65 | 15.75 | 15.22 | 15.54 | -1.33% | 0.39 | 2.16% |
| 2025-07-14 | 15.69 | 15.81 | 15.61 | 15.75 | -0.25% | 0.31 | 1.68% |
| 2025-07-11 | 15.56 | 15.80 | 15.40 | 15.79 | +1.48% | 0.35 | 1.92% |
| 2025-07-10 | 15.71 | 15.86 | 15.48 | 15.56 | -1.71% | 0.36 | 1.97% |
| 2025-07-09 | 15.66 | 15.93 | 15.48 | 15.83 | +1.09% | 0.49 | 2.69% |
| 2025-07-08 | 15.43 | 15.66 | 15.23 | 15.66 | +1.95% | 0.24 | 1.32% |
| 2025-07-07 | 15.40 | 15.59 | 15.13 | 15.36 | -0.58% | 0.30 | 1.67% |
| 2025-07-04 | 15.56 | 15.63 | 15.28 | 15.45 | -0.52% | 0.31 | 1.72% |
| 2025-07-03 | 15.51 | 15.75 | 15.40 | 15.53 | +0.19% | 0.33 | 1.81% |
| 2025-07-02 | 15.74 | 15.83 | 15.38 | 15.50 | -1.52% | 0.31 | 1.70% |
| 2025-07-01 | 15.94 | 15.94 | 15.51 | 15.74 | -0.82% | 0.38 | 2.07% |
| 2025-06-30 | 15.75 | 15.89 | 15.61 | 15.87 | +1.28% | 0.43 | 2.32% |
| 2025-06-27 | 15.60 | 15.79 | 15.50 | 15.67 | +0.77% | 0.33 | 1.81% |
| 2025-06-26 | 15.49 | 15.73 | 15.32 | 15.55 | +0.91% | 0.41 | 2.29% |