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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.67 | 20.82 | 20.14 | 20.50 | +1.08% | 0.81 | 3.41% |
| 2026-01-16 | 20.69 | 21.28 | 20.21 | 20.28 | -1.17% | 1.08 | 4.49% |
| 2026-01-15 | 21.19 | 21.30 | 20.31 | 20.52 | -4.60% | 1.86 | 7.74% |
| 2026-01-14 | 22.44 | 23.35 | 20.95 | 21.51 | -5.62% | 2.95 | 11.63% |
| 2026-01-13 | 21.09 | 23.78 | 21.06 | 22.79 | +8.32% | 2.80 | 10.62% |
| 2026-01-12 | 19.62 | 21.26 | 19.62 | 21.04 | +8.85% | 2.02 | 8.44% |
| 2026-01-09 | 18.52 | 19.90 | 18.40 | 19.33 | +4.09% | 1.57 | 7.03% |
| 2026-01-08 | 18.51 | 18.84 | 18.30 | 18.57 | +0.38% | 0.65 | 2.99% |
| 2026-01-07 | 18.27 | 18.70 | 18.09 | 18.50 | +1.87% | 0.76 | 3.55% |
| 2026-01-06 | 18.06 | 18.87 | 17.88 | 18.16 | +1.06% | 0.74 | 3.48% |
| 2026-01-05 | 17.65 | 18.14 | 17.33 | 17.97 | +1.70% | 0.58 | 2.82% |
| 2025-12-31 | 16.68 | 17.82 | 16.58 | 17.67 | +5.49% | 0.62 | 3.06% |
| 2025-12-30 | 16.37 | 17.06 | 16.37 | 16.75 | +1.82% | 0.31 | 1.62% |
| 2025-12-29 | 16.41 | 16.78 | 16.30 | 16.45 | +0.49% | 0.34 | 1.78% |
| 2025-12-26 | 16.72 | 16.84 | 16.35 | 16.37 | -1.74% | 0.29 | 1.52% |
| 2025-12-25 | 16.19 | 16.68 | 16.12 | 16.66 | +2.65% | 0.35 | 1.83% |
| 2025-12-24 | 16.18 | 16.43 | 15.97 | 16.23 | +0.68% | 0.18 | 0.97% |
| 2025-12-23 | 16.24 | 16.28 | 15.89 | 16.12 | -0.49% | 0.25 | 1.33% |
| 2025-12-22 | 16.26 | 16.38 | 16.04 | 16.20 | +0.12% | 0.24 | 1.28% |
| 2025-12-19 | 15.77 | 16.36 | 15.76 | 16.18 | +2.80% | 0.31 | 1.66% |