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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.13 | 21.13 | 19.85 | 20.20 | -3.63% | 1.18 | 5.01% |
| 2025-10-22 | 20.53 | 21.25 | 20.07 | 20.96 | +2.09% | 1.39 | 5.75% |
| 2025-10-21 | 20.82 | 21.09 | 20.21 | 20.53 | -1.77% | 1.44 | 6.01% |
| 2025-10-20 | 21.55 | 21.70 | 20.37 | 20.90 | -0.76% | 1.80 | 7.39% |
| 2025-10-17 | 19.67 | 21.25 | 19.11 | 21.06 | +8.11% | 2.47 | 10.42% |
| 2025-10-16 | 20.91 | 21.27 | 19.20 | 19.48 | -5.34% | 1.94 | 8.26% |
| 2025-10-15 | 20.95 | 21.55 | 20.22 | 20.58 | +0.88% | 1.53 | 6.34% |
| 2025-10-14 | 21.10 | 21.53 | 19.86 | 20.40 | -0.68% | 1.77 | 7.41% |
| 2025-10-13 | 19.50 | 21.11 | 19.30 | 20.54 | +1.68% | 2.10 | 8.80% |
| 2025-10-10 | 19.71 | 20.65 | 19.17 | 20.20 | +2.54% | 2.22 | 9.59% |
| 2025-10-09 | 19.80 | 20.48 | 18.76 | 19.70 | -1.00% | 2.21 | 9.68% |
| 2025-09-30 | 18.92 | 20.59 | 18.72 | 19.90 | +6.08% | 2.50 | 10.94% |
| 2025-09-29 | 16.94 | 18.84 | 16.20 | 18.76 | +12.94% | 2.26 | 10.85% |
| 2025-09-26 | 17.40 | 17.46 | 16.54 | 16.61 | -3.32% | 1.18 | 6.01% |
| 2025-09-25 | 17.03 | 18.89 | 16.87 | 17.18 | +0.88% | 2.68 | 12.91% |
| 2025-09-24 | 15.53 | 17.18 | 15.18 | 17.03 | +11.09% | 2.00 | 10.43% |
| 2025-09-23 | 14.72 | 15.33 | 14.12 | 15.33 | +2.96% | 0.82 | 4.82% |
| 2025-09-22 | 14.53 | 15.14 | 14.53 | 14.89 | -0.93% | 0.70 | 4.05% |
| 2025-09-19 | 15.11 | 15.41 | 14.87 | 15.03 | -1.18% | 0.46 | 2.61% |
| 2025-09-18 | 15.56 | 15.80 | 15.11 | 15.21 | -1.81% | 0.68 | 3.80% |