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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.87 | 17.30 | 16.81 | 16.98 | +0.18% | 0.45 | 2.30% |
| 2025-11-19 | 17.99 | 18.18 | 16.86 | 16.95 | -4.99% | 0.73 | 3.63% |
| 2025-11-18 | 17.94 | 18.46 | 17.53 | 17.84 | -0.56% | 0.82 | 3.93% |
| 2025-11-17 | 17.83 | 18.30 | 17.42 | 17.94 | +3.16% | 0.72 | 3.45% |
| 2025-11-14 | 17.25 | 18.01 | 17.10 | 17.39 | +0.58% | 0.61 | 2.99% |
| 2025-11-13 | 17.13 | 17.51 | 17.04 | 17.29 | +0.82% | 0.52 | 2.60% |
| 2025-11-12 | 16.98 | 17.55 | 16.97 | 17.15 | +0.88% | 0.83 | 4.12% |
| 2025-11-11 | 17.89 | 17.96 | 16.54 | 17.00 | -4.92% | 1.25 | 6.27% |
| 2025-11-10 | 17.98 | 18.51 | 17.73 | 17.88 | +1.02% | 0.80 | 3.82% |
| 2025-11-07 | 18.14 | 18.14 | 17.63 | 17.70 | -2.43% | 0.62 | 2.99% |
| 2025-11-06 | 18.06 | 18.29 | 17.65 | 18.14 | +0.89% | 0.89 | 4.26% |
| 2025-11-05 | 18.50 | 18.61 | 17.90 | 17.98 | -3.07% | 0.99 | 4.72% |
| 2025-11-04 | 19.10 | 19.10 | 18.23 | 18.55 | -1.70% | 0.58 | 2.70% |
| 2025-11-03 | 19.01 | 19.21 | 18.46 | 18.87 | +0.16% | 0.80 | 3.64% |
| 2025-10-31 | 18.64 | 19.30 | 18.50 | 18.84 | +1.84% | 0.87 | 3.98% |
| 2025-10-30 | 18.45 | 18.96 | 18.16 | 18.50 | +0.16% | 0.72 | 3.34% |
| 2025-10-29 | 19.00 | 19.24 | 18.24 | 18.47 | -3.25% | 1.05 | 4.88% |
| 2025-10-28 | 19.30 | 19.99 | 18.98 | 19.09 | -2.20% | 1.38 | 6.09% |
| 2025-10-27 | 19.48 | 19.73 | 18.96 | 19.52 | +0.36% | 1.26 | 5.59% |
| 2025-10-24 | 20.36 | 20.55 | 19.07 | 19.45 | -3.71% | 1.96 | 8.52% |