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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.69 | 15.79 | 15.37 | 15.74 | -0.25% | 0.25 | 1.38% |
| 2025-05-26 | 15.27 | 15.82 | 15.27 | 15.78 | +2.47% | 0.33 | 1.78% |
| 2025-05-23 | 16.03 | 16.03 | 15.30 | 15.40 | -3.14% | 0.58 | 3.18% |
| 2025-05-22 | 15.90 | 16.39 | 15.79 | 15.90 | -0.31% | 0.35 | 1.89% |
| 2025-05-21 | 16.48 | 16.55 | 15.95 | 15.95 | -3.22% | 0.69 | 3.69% |
| 2025-05-20 | 16.58 | 16.67 | 16.14 | 16.48 | -1.61% | 0.60 | 3.17% |
| 2025-05-19 | 16.13 | 17.38 | 16.13 | 16.75 | +2.95% | 0.89 | 4.58% |
| 2025-05-16 | 16.26 | 16.56 | 16.10 | 16.27 | +0.06% | 0.25 | 1.30% |
| 2025-05-15 | 16.45 | 16.56 | 16.06 | 16.26 | -0.73% | 0.39 | 2.04% |
| 2025-05-14 | 16.99 | 17.14 | 16.30 | 16.38 | -3.19% | 0.46 | 2.36% |
| 2025-05-13 | 17.08 | 17.19 | 16.66 | 16.92 | +0.42% | 0.47 | 2.38% |
| 2025-05-12 | 16.74 | 17.07 | 16.60 | 16.85 | +0.90% | 0.46 | 2.32% |
| 2025-05-09 | 16.48 | 16.88 | 16.46 | 16.70 | +0.12% | 0.43 | 2.23% |
| 2025-05-08 | 16.37 | 16.73 | 16.22 | 16.68 | +1.89% | 0.40 | 2.09% |
| 2025-05-07 | 16.64 | 16.82 | 16.15 | 16.37 | -0.91% | 0.54 | 2.81% |
| 2025-05-06 | 16.03 | 16.82 | 16.03 | 16.52 | +2.23% | 0.84 | 4.38% |