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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.59 | 15.70 | 15.46 | 15.49 | -1.02% | 0.42 | 2.32% |
| 2025-09-16 | 15.28 | 15.71 | 15.23 | 15.65 | +2.42% | 0.43 | 2.38% |
| 2025-09-15 | 15.40 | 15.48 | 15.23 | 15.28 | -1.10% | 0.30 | 1.69% |
| 2025-09-12 | 15.69 | 15.76 | 15.36 | 15.45 | -1.59% | 0.34 | 1.88% |
| 2025-09-11 | 15.41 | 15.70 | 15.30 | 15.70 | +1.88% | 0.46 | 2.53% |
| 2025-09-10 | 15.34 | 15.73 | 15.33 | 15.41 | -0.06% | 0.34 | 1.90% |
| 2025-09-09 | 15.77 | 15.82 | 15.38 | 15.42 | -2.84% | 0.53 | 2.91% |
| 2025-09-08 | 15.41 | 15.90 | 15.30 | 15.87 | +2.99% | 0.70 | 3.86% |
| 2025-09-05 | 15.44 | 15.65 | 15.20 | 15.41 | -0.26% | 0.56 | 3.14% |
| 2025-09-04 | 15.44 | 15.84 | 15.30 | 15.45 | +0.06% | 0.72 | 3.99% |
| 2025-09-03 | 15.76 | 15.99 | 15.31 | 15.44 | -1.97% | 0.71 | 3.89% |
| 2025-09-02 | 15.85 | 16.10 | 15.56 | 15.75 | -0.63% | 0.91 | 4.94% |
| 2025-09-01 | 15.85 | 16.28 | 15.82 | 15.85 | +0.32% | 0.62 | 3.35% |
| 2025-08-29 | 16.55 | 16.55 | 15.80 | 15.80 | -5.33% | 0.63 | 3.40% |
| 2025-08-28 | 16.32 | 16.89 | 15.80 | 16.69 | +0.54% | 0.78 | 4.10% |
| 2025-08-27 | 17.40 | 17.59 | 16.60 | 16.60 | -3.66% | 0.87 | 4.37% |
| 2025-08-26 | 17.15 | 17.43 | 16.79 | 17.23 | +0.53% | 0.70 | 3.50% |
| 2025-08-25 | 17.60 | 17.75 | 17.01 | 17.14 | -3.76% | 1.21 | 5.97% |
| 2025-08-22 | 17.54 | 17.85 | 17.35 | 17.81 | +1.31% | 0.88 | 4.31% |
| 2025-08-21 | 17.54 | 17.86 | 17.42 | 17.58 | +0.23% | 0.64 | 3.09% |