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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.26 | 30.05 | 28.12 | 28.41 | -4.76% | 17.99 | 18.57% |
| 2025-07-21 | 30.42 | 30.42 | 29.43 | 29.83 | -1.97% | 12.89 | 12.84% |
| 2025-07-18 | 31.42 | 32.25 | 30.12 | 30.43 | -1.87% | 18.48 | 17.59% |
| 2025-07-17 | 31.98 | 32.66 | 30.80 | 31.01 | -1.56% | 21.73 | 20.54% |
| 2025-07-16 | 29.75 | 31.87 | 29.19 | 31.50 | +5.25% | 24.42 | 23.59% |
| 2025-07-15 | 30.66 | 30.90 | 29.62 | 29.93 | -1.64% | 17.74 | 17.48% |
| 2025-07-14 | 32.91 | 33.27 | 30.00 | 30.43 | -8.70% | 31.02 | 29.82% |
| 2025-07-11 | 32.52 | 34.97 | 31.63 | 33.33 | +4.84% | 45.80 | 41.21% |
| 2025-07-10 | 28.65 | 31.79 | 28.03 | 31.79 | +10.00% | 36.57 | 35.03% |
| 2025-07-09 | 27.85 | 29.68 | 27.81 | 28.90 | +3.55% | 21.64 | 22.42% |
| 2025-07-08 | 27.60 | 28.21 | 27.19 | 27.91 | -0.36% | 12.53 | 13.43% |
| 2025-07-07 | 27.30 | 28.43 | 27.01 | 28.01 | +2.08% | 19.03 | 20.39% |
| 2025-07-04 | 26.63 | 28.05 | 26.33 | 27.44 | +4.53% | 22.79 | 24.88% |
| 2025-07-03 | 26.42 | 26.63 | 26.03 | 26.25 | -0.64% | 8.74 | 9.89% |
| 2025-07-02 | 26.94 | 27.36 | 26.28 | 26.42 | -1.93% | 10.53 | 11.71% |
| 2025-07-01 | 28.37 | 28.49 | 26.80 | 26.94 | -3.58% | 15.35 | 16.66% |
| 2025-06-30 | 28.69 | 28.86 | 27.78 | 27.94 | -1.55% | 21.94 | 23.07% |
| 2025-06-27 | 29.32 | 30.80 | 28.34 | 28.38 | -1.63% | 28.05 | 28.41% |
| 2025-06-26 | 28.01 | 30.70 | 27.41 | 28.85 | +1.37% | 27.92 | 28.86% |
| 2025-06-25 | 26.80 | 29.79 | 26.20 | 28.46 | +5.10% | 30.42 | 32.63% |