中科金财 sz.002657
19.52
+0.57%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.64 | 19.79 | 19.10 | 19.52 | +0.57% | 1.61 | 2.47% |
| 2026-05-21 | 20.15 | 20.69 | 19.41 | 19.41 | -3.34% | 2.23 | 3.29% |
| 2026-05-20 | 20.58 | 20.61 | 19.98 | 20.08 | -2.67% | 1.46 | 2.15% |
| 2026-05-19 | 20.45 | 20.72 | 20.25 | 20.63 | +0.83% | 1.41 | 2.04% |
| 2026-05-18 | 20.37 | 20.74 | 20.20 | 20.46 | +0.15% | 1.38 | 2.01% |
| 2026-05-15 | 20.63 | 20.94 | 20.30 | 20.43 | -0.68% | 1.56 | 2.26% |
| 2026-05-14 | 21.52 | 21.74 | 20.57 | 20.57 | -4.46% | 2.04 | 2.90% |
| 2026-05-13 | 21.38 | 21.79 | 21.07 | 21.53 | +0.47% | 1.94 | 2.70% |
| 2026-05-12 | 21.85 | 21.99 | 21.36 | 21.43 | -1.92% | 1.51 | 2.08% |
| 2026-05-11 | 21.97 | 22.03 | 21.60 | 21.85 | -0.18% | 1.82 | 2.48% |
| 2026-05-08 | 21.45 | 22.26 | 21.35 | 21.89 | +1.86% | 2.30 | 3.12% |
| 2026-05-07 | 21.43 | 21.58 | 21.25 | 21.49 | +0.75% | 1.66 | 2.31% |
| 2026-05-06 | 20.88 | 21.49 | 20.81 | 21.33 | +2.80% | 2.38 | 3.33% |
| 2026-04-30 | 20.10 | 21.08 | 20.00 | 20.75 | +2.88% | 2.61 | 3.74% |
| 2026-04-29 | 19.13 | 20.25 | 19.13 | 20.17 | -1.37% | 2.92 | 4.38% |
| 2026-04-28 | 21.02 | 21.10 | 20.42 | 20.45 | -3.36% | 1.93 | 2.79% |
| 2026-04-27 | 21.25 | 21.29 | 20.74 | 21.16 | -0.42% | 1.77 | 2.50% |
| 2026-04-24 | 21.52 | 21.57 | 20.80 | 21.25 | -1.62% | 1.98 | 2.79% |
| 2026-04-23 | 22.20 | 22.24 | 21.50 | 21.60 | -2.70% | 1.73 | 2.36% |
| 2026-04-22 | 21.89 | 22.29 | 21.66 | 22.20 | +1.09% | 1.77 | 2.39% |