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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.27 | 19.62 | 18.27 | 19.52 | +8.14% | 0.70 | 3.16% |
| 2026-03-23 | 19.17 | 19.36 | 17.78 | 18.05 | -8.70% | 0.77 | 3.52% |
| 2026-03-20 | 20.70 | 21.11 | 19.68 | 19.77 | -4.86% | 0.63 | 2.69% |
| 2026-03-19 | 21.10 | 21.45 | 20.63 | 20.78 | -2.90% | 0.47 | 1.92% |
| 2026-03-18 | 21.00 | 21.62 | 20.67 | 21.40 | +3.28% | 0.50 | 2.04% |
| 2026-03-17 | 21.48 | 21.53 | 20.67 | 20.72 | -2.95% | 0.47 | 1.90% |
| 2026-03-16 | 21.68 | 21.97 | 21.24 | 21.35 | -1.52% | 0.42 | 1.66% |
| 2026-03-13 | 22.06 | 22.50 | 21.63 | 21.68 | -2.47% | 0.61 | 2.36% |
| 2026-03-12 | 23.17 | 23.32 | 22.02 | 22.23 | -4.96% | 1.01 | 3.86% |
| 2026-03-11 | 23.00 | 23.88 | 22.53 | 23.39 | +4.47% | 1.28 | 4.73% |
| 2026-03-10 | 21.82 | 22.50 | 21.81 | 22.39 | +3.23% | 0.70 | 2.71% |
| 2026-03-09 | 21.67 | 21.80 | 20.86 | 21.69 | -1.54% | 0.71 | 2.86% |
| 2026-03-06 | 21.80 | 22.46 | 21.71 | 22.03 | +0.82% | 0.59 | 2.29% |
| 2026-03-05 | 22.14 | 22.49 | 21.54 | 21.85 | +0.64% | 0.52 | 2.04% |
| 2026-03-04 | 21.85 | 22.48 | 21.38 | 21.71 | -1.32% | 0.73 | 2.85% |
| 2026-03-03 | 23.33 | 23.58 | 21.87 | 22.00 | -6.18% | 1.15 | 4.38% |
| 2026-03-02 | 24.21 | 24.68 | 23.24 | 23.45 | -4.52% | 1.94 | 7.01% |
| 2026-02-27 | 21.79 | 25.22 | 21.28 | 24.56 | +13.91% | 2.60 | 9.61% |
| 2026-02-26 | 22.99 | 22.99 | 21.50 | 21.56 | -5.81% | 1.09 | 4.26% |
| 2026-02-25 | 22.75 | 23.17 | 22.35 | 22.89 | +1.15% | 0.63 | 2.38% |