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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.01 | 23.31 | 22.40 | 22.63 | -1.65% | 0.66 | 2.51% |
| 2026-02-13 | 22.40 | 23.60 | 22.30 | 23.01 | +2.04% | 0.64 | 2.39% |
| 2026-02-12 | 22.45 | 22.95 | 22.02 | 22.55 | +0.45% | 0.52 | 1.99% |
| 2026-02-11 | 22.38 | 22.83 | 22.23 | 22.45 | +0.31% | 0.66 | 2.54% |
| 2026-02-10 | 22.68 | 22.92 | 22.29 | 22.38 | -1.67% | 0.59 | 2.27% |
| 2026-02-09 | 22.78 | 23.00 | 21.89 | 22.76 | +0.93% | 0.82 | 3.13% |
| 2026-02-06 | 21.80 | 23.07 | 21.55 | 22.55 | +2.73% | 1.21 | 4.59% |
| 2026-02-05 | 21.28 | 22.79 | 20.97 | 21.95 | +3.59% | 1.27 | 4.92% |
| 2026-02-04 | 21.08 | 21.58 | 20.91 | 21.19 | 0.00% | 0.46 | 1.88% |
| 2026-02-03 | 21.40 | 21.61 | 21.03 | 21.19 | +0.67% | 0.53 | 2.16% |
| 2026-02-02 | 21.58 | 22.27 | 21.00 | 21.05 | -2.23% | 0.95 | 3.77% |
| 2026-01-30 | 20.68 | 21.76 | 20.56 | 21.53 | +3.31% | 0.77 | 3.11% |
| 2026-01-29 | 20.84 | 21.44 | 20.69 | 20.84 | -0.76% | 0.70 | 2.87% |
| 2026-01-28 | 21.30 | 21.68 | 20.93 | 21.00 | -1.41% | 0.50 | 2.03% |
| 2026-01-27 | 20.89 | 21.36 | 20.40 | 21.30 | +2.45% | 0.72 | 2.97% |
| 2026-01-26 | 21.58 | 21.65 | 20.47 | 20.79 | -3.71% | 0.87 | 3.57% |
| 2026-01-23 | 21.76 | 22.00 | 21.33 | 21.59 | +0.42% | 0.81 | 3.23% |
| 2026-01-22 | 21.55 | 21.67 | 21.16 | 21.50 | -0.23% | 0.79 | 3.17% |
| 2026-01-21 | 20.49 | 21.89 | 20.15 | 21.55 | +5.17% | 1.13 | 4.54% |
| 2026-01-20 | 20.50 | 20.93 | 20.31 | 20.49 | -0.05% | 0.80 | 3.32% |