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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.37 | 22.77 | 22.28 | 22.40 | -0.89% | 0.70 | 2.66% |
| 2026-04-21 | 23.72 | 23.97 | 22.32 | 22.60 | -4.72% | 0.87 | 3.30% |
| 2026-04-20 | 23.00 | 24.00 | 23.00 | 23.72 | 0.00% | 0.68 | 2.47% |
| 2026-04-17 | 24.10 | 24.30 | 23.45 | 23.72 | -0.67% | 0.81 | 2.92% |
| 2026-04-16 | 22.98 | 24.25 | 22.56 | 23.88 | +5.52% | 1.10 | 4.04% |
| 2026-04-15 | 22.51 | 23.05 | 22.50 | 22.63 | +0.44% | 0.58 | 2.19% |
| 2026-04-14 | 22.12 | 22.81 | 22.12 | 22.53 | +2.36% | 0.67 | 2.57% |
| 2026-04-13 | 21.80 | 22.05 | 21.20 | 22.01 | +0.18% | 0.54 | 2.13% |
| 2026-04-10 | 22.45 | 22.74 | 21.70 | 21.97 | -2.18% | 0.63 | 2.44% |
| 2026-04-09 | 22.65 | 22.80 | 22.12 | 22.46 | -0.49% | 0.72 | 2.76% |
| 2026-04-08 | 21.53 | 22.60 | 21.53 | 22.57 | +5.37% | 0.90 | 3.45% |
| 2026-04-07 | 20.70 | 22.10 | 20.58 | 21.42 | +3.13% | 1.20 | 4.83% |
| 2026-04-03 | 19.69 | 20.97 | 19.24 | 20.77 | +6.13% | 0.85 | 3.61% |
| 2026-04-02 | 19.73 | 20.18 | 19.45 | 19.57 | -1.61% | 0.59 | 2.53% |
| 2026-04-01 | 19.89 | 20.28 | 19.72 | 19.89 | +2.00% | 0.35 | 1.53% |
| 2026-03-31 | 19.84 | 20.09 | 19.43 | 19.50 | -1.22% | 0.31 | 1.36% |
| 2026-03-30 | 19.90 | 19.93 | 19.40 | 19.74 | -0.20% | 0.28 | 1.22% |
| 2026-03-27 | 19.31 | 20.07 | 18.94 | 19.78 | +2.17% | 0.38 | 1.66% |
| 2026-03-26 | 19.68 | 19.94 | 19.05 | 19.36 | -1.58% | 0.32 | 1.44% |
| 2026-03-25 | 19.84 | 20.06 | 19.46 | 19.67 | +0.77% | 0.46 | 2.00% |