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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.35 | 15.50 | 15.21 | 15.41 | +0.46% | 0.37 | 2.05% |
| 2025-06-24 | 15.23 | 15.50 | 15.16 | 15.34 | +0.79% | 0.36 | 2.00% |
| 2025-06-23 | 14.72 | 15.36 | 14.72 | 15.22 | +2.56% | 0.27 | 1.53% |
| 2025-06-20 | 15.08 | 15.33 | 14.78 | 14.84 | -1.59% | 0.26 | 1.47% |
| 2025-06-19 | 15.30 | 15.52 | 15.02 | 15.08 | -1.95% | 0.24 | 1.34% |
| 2025-06-18 | 15.38 | 15.48 | 15.08 | 15.38 | 0.00% | 0.24 | 1.35% |
| 2025-06-17 | 15.55 | 15.77 | 15.28 | 15.38 | -1.09% | 0.34 | 1.88% |
| 2025-06-16 | 15.41 | 15.75 | 15.20 | 15.55 | +0.78% | 0.25 | 1.37% |
| 2025-06-13 | 16.16 | 16.16 | 15.33 | 15.43 | -4.46% | 0.52 | 2.88% |
| 2025-06-12 | 16.02 | 16.16 | 15.82 | 16.15 | +0.87% | 0.20 | 1.07% |
| 2025-06-11 | 16.25 | 16.32 | 15.98 | 16.01 | -1.48% | 0.30 | 1.59% |
| 2025-06-10 | 16.62 | 16.67 | 16.02 | 16.25 | -1.99% | 0.47 | 2.46% |
| 2025-06-09 | 15.99 | 17.09 | 15.82 | 16.58 | +3.82% | 0.82 | 4.25% |
| 2025-06-06 | 15.58 | 16.05 | 15.38 | 15.97 | +3.10% | 0.43 | 2.36% |
| 2025-06-05 | 15.31 | 15.55 | 15.21 | 15.49 | +1.57% | 0.21 | 1.15% |
| 2025-06-04 | 15.08 | 15.42 | 15.08 | 15.25 | +1.13% | 0.18 | 0.99% |
| 2025-06-03 | 15.50 | 15.68 | 15.06 | 15.08 | -1.95% | 0.31 | 1.72% |
| 2025-05-30 | 15.71 | 15.75 | 15.35 | 15.38 | -2.66% | 0.24 | 1.33% |
| 2025-05-29 | 15.62 | 15.88 | 15.40 | 15.80 | +2.60% | 0.33 | 1.78% |
| 2025-05-28 | 15.75 | 15.99 | 15.33 | 15.40 | -2.16% | 0.24 | 1.35% |