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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 39.83 | 42.74 | 39.54 | 42.74 | +10.01% | 30.23 | 21.38% |
| 2025-08-18 | 35.19 | 38.85 | 33.73 | 38.85 | +9.99% | 34.84 | 28.23% |
| 2025-08-15 | 33.99 | 37.39 | 33.31 | 35.32 | +3.52% | 37.70 | 31.87% |
| 2025-08-14 | 32.15 | 34.12 | 32.02 | 34.12 | +9.99% | 13.08 | 11.48% |
| 2025-08-13 | 31.66 | 31.88 | 30.85 | 31.02 | -1.77% | 12.35 | 11.76% |
| 2025-08-12 | 30.87 | 32.36 | 30.87 | 31.58 | +2.30% | 18.06 | 16.98% |
| 2025-08-11 | 28.38 | 31.56 | 28.35 | 30.87 | +7.56% | 19.72 | 19.32% |
| 2025-08-08 | 29.53 | 29.99 | 28.62 | 28.70 | -2.55% | 8.33 | 8.52% |
| 2025-08-07 | 29.05 | 29.68 | 28.51 | 29.45 | +1.41% | 11.16 | 11.36% |
| 2025-08-06 | 28.07 | 29.29 | 27.80 | 29.04 | +3.53% | 10.91 | 11.25% |
| 2025-08-05 | 28.80 | 28.80 | 27.51 | 28.05 | -1.54% | 9.73 | 10.36% |
| 2025-08-04 | 28.30 | 28.75 | 28.18 | 28.49 | -0.31% | 6.89 | 7.20% |
| 2025-08-01 | 29.62 | 29.89 | 28.00 | 28.58 | -3.45% | 12.73 | 13.19% |
| 2025-07-31 | 29.91 | 31.00 | 29.40 | 29.60 | -2.57% | 12.08 | 11.90% |
| 2025-07-30 | 31.82 | 31.95 | 30.18 | 30.38 | -6.23% | 16.81 | 16.10% |
| 2025-07-29 | 31.00 | 32.50 | 30.17 | 32.40 | +3.85% | 19.76 | 18.61% |
| 2025-07-28 | 30.69 | 31.56 | 29.75 | 31.20 | +0.81% | 15.04 | 14.53% |
| 2025-07-25 | 29.47 | 31.50 | 29.18 | 30.95 | +5.06% | 20.65 | 20.00% |
| 2025-07-24 | 29.19 | 29.74 | 28.89 | 29.46 | -0.97% | 12.55 | 12.76% |
| 2025-07-23 | 28.17 | 30.35 | 27.82 | 29.75 | +4.72% | 21.30 | 21.64% |