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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.52 | 28.25 | 26.30 | 27.08 | +2.11% | 25.27 | 27.73% |
| 2025-06-23 | 23.90 | 26.52 | 23.87 | 26.52 | +10.00% | 10.90 | 12.81% |
| 2025-06-20 | 25.44 | 25.50 | 23.58 | 24.11 | -4.33% | 9.35 | 11.50% |
| 2025-06-19 | 26.90 | 27.27 | 25.10 | 25.20 | -3.85% | 13.54 | 15.56% |
| 2025-06-18 | 26.01 | 26.76 | 25.90 | 26.21 | -0.79% | 18.53 | 20.98% |
| 2025-06-17 | 25.64 | 27.15 | 25.45 | 26.42 | +4.14% | 25.42 | 28.70% |
| 2025-06-16 | 23.01 | 25.37 | 23.01 | 25.37 | +10.02% | 20.32 | 24.56% |
| 2025-06-13 | 23.85 | 23.97 | 22.90 | 23.06 | -2.70% | 8.65 | 11.01% |
| 2025-06-12 | 23.66 | 24.18 | 23.40 | 23.70 | -1.33% | 10.61 | 13.27% |
| 2025-06-11 | 23.80 | 24.77 | 23.54 | 24.02 | +1.09% | 16.04 | 19.67% |
| 2025-06-10 | 24.50 | 24.60 | 23.48 | 23.76 | -3.06% | 12.49 | 15.48% |
| 2025-06-09 | 25.30 | 25.60 | 24.35 | 24.51 | -2.97% | 19.59 | 23.59% |
| 2025-06-06 | 25.52 | 27.58 | 25.21 | 25.26 | -6.89% | 26.45 | 30.18% |
| 2025-06-05 | 27.87 | 28.75 | 26.72 | 27.13 | +3.79% | 38.26 | 41.05% |
| 2025-06-04 | 23.00 | 26.14 | 22.97 | 26.14 | +10.02% | 26.60 | 32.12% |
| 2025-06-03 | 23.50 | 24.22 | 22.61 | 23.76 | +7.90% | 25.00 | 31.38% |
| 2025-05-30 | 21.88 | 22.47 | 21.15 | 22.02 | +4.81% | 17.59 | 24.04% |
| 2025-05-29 | 19.07 | 21.01 | 19.07 | 21.01 | +10.00% | 9.51 | 13.84% |
| 2025-05-28 | 19.30 | 19.50 | 18.97 | 19.10 | -0.62% | 2.10 | 3.26% |
| 2025-05-27 | 19.68 | 19.68 | 19.10 | 19.22 | -2.58% | 2.30 | 3.55% |