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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.22 | 15.89 | 15.21 | 15.74 | +2.67% | 0.33 | 1.83% |
| 2025-12-17 | 15.33 | 15.43 | 14.92 | 15.33 | -0.13% | 0.30 | 1.71% |
| 2025-12-16 | 15.77 | 15.92 | 15.29 | 15.35 | -2.91% | 0.24 | 1.31% |
| 2025-12-15 | 15.52 | 15.92 | 15.33 | 15.81 | +0.70% | 0.32 | 1.73% |
| 2025-12-12 | 15.81 | 16.17 | 15.66 | 15.70 | -1.51% | 0.26 | 1.41% |
| 2025-12-11 | 16.35 | 16.37 | 15.86 | 15.94 | -2.15% | 0.45 | 2.44% |
| 2025-12-10 | 16.80 | 17.16 | 16.22 | 16.29 | -3.27% | 0.54 | 2.80% |
| 2025-12-09 | 17.41 | 17.46 | 16.83 | 16.84 | -3.27% | 0.31 | 1.55% |
| 2025-12-08 | 17.08 | 17.61 | 16.91 | 17.41 | +3.02% | 0.55 | 2.71% |
| 2025-12-05 | 16.38 | 16.90 | 16.16 | 16.90 | +3.62% | 0.52 | 2.71% |
| 2025-12-04 | 16.37 | 16.65 | 16.16 | 16.31 | -0.67% | 0.48 | 2.54% |
| 2025-12-03 | 16.92 | 16.92 | 16.21 | 16.42 | -2.55% | 0.51 | 2.68% |
| 2025-12-02 | 16.51 | 16.92 | 16.32 | 16.85 | +1.38% | 0.51 | 2.66% |
| 2025-12-01 | 16.88 | 17.08 | 16.54 | 16.62 | -2.46% | 0.51 | 2.60% |
| 2025-11-28 | 16.85 | 17.04 | 16.45 | 17.04 | +1.73% | 0.43 | 2.19% |
| 2025-11-27 | 16.43 | 16.82 | 16.43 | 16.75 | +1.09% | 0.37 | 1.91% |
| 2025-11-26 | 16.71 | 17.18 | 16.49 | 16.57 | -2.01% | 0.41 | 2.08% |
| 2025-11-25 | 16.84 | 17.19 | 16.75 | 16.91 | +1.32% | 0.51 | 2.59% |
| 2025-11-24 | 16.67 | 16.87 | 16.16 | 16.69 | +2.14% | 0.50 | 2.60% |
| 2025-11-21 | 16.82 | 17.17 | 16.15 | 16.34 | -3.77% | 0.60 | 3.12% |