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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.29 | 19.78 | 19.04 | 19.73 | +2.23% | 3.20 | 4.87% |
| 2025-05-23 | 20.01 | 20.21 | 19.05 | 19.30 | -4.50% | 5.33 | 8.13% |
| 2025-05-22 | 20.12 | 20.58 | 19.84 | 20.21 | +0.50% | 4.17 | 6.11% |
| 2025-05-21 | 20.50 | 20.59 | 20.02 | 20.11 | -1.08% | 2.80 | 4.11% |
| 2025-05-20 | 20.43 | 20.55 | 19.96 | 20.33 | -0.59% | 3.27 | 4.79% |
| 2025-05-19 | 19.78 | 20.68 | 19.65 | 20.45 | +3.49% | 4.91 | 7.19% |
| 2025-05-16 | 19.58 | 19.88 | 19.58 | 19.76 | -0.10% | 2.24 | 3.38% |
| 2025-05-15 | 20.55 | 20.55 | 19.78 | 19.78 | -5.00% | 4.41 | 6.55% |
| 2025-05-14 | 19.95 | 21.08 | 19.95 | 20.82 | +3.74% | 7.69 | 11.03% |
| 2025-05-13 | 20.22 | 20.99 | 20.02 | 20.07 | -0.69% | 3.57 | 5.21% |
| 2025-05-12 | 20.24 | 20.30 | 19.80 | 20.21 | +1.76% | 2.67 | 3.96% |
| 2025-05-09 | 20.26 | 20.33 | 19.78 | 19.86 | -2.65% | 3.33 | 4.97% |
| 2025-05-08 | 20.45 | 20.86 | 20.25 | 20.40 | -0.05% | 4.10 | 5.95% |
| 2025-05-07 | 21.15 | 22.00 | 20.27 | 20.41 | -0.63% | 7.59 | 10.73% |
| 2025-05-06 | 20.22 | 20.65 | 20.21 | 20.54 | +1.88% | 5.43 | 7.90% |