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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.59 | 22.59 | 21.78 | 21.96 | -2.79% | 2.09 | 2.84% |
| 2026-04-20 | 22.51 | 22.63 | 22.36 | 22.59 | +0.40% | 1.50 | 1.98% |
| 2026-04-17 | 22.55 | 22.63 | 22.21 | 22.50 | -0.22% | 1.68 | 2.23% |
| 2026-04-16 | 22.28 | 22.58 | 22.20 | 22.55 | +1.49% | 1.69 | 2.24% |
| 2026-04-15 | 22.66 | 22.70 | 22.18 | 22.22 | -1.38% | 1.50 | 1.99% |
| 2026-04-14 | 22.53 | 22.65 | 22.27 | 22.53 | +1.03% | 1.60 | 2.12% |
| 2026-04-13 | 22.28 | 22.45 | 22.11 | 22.30 | -1.06% | 1.68 | 2.24% |
| 2026-04-10 | 22.27 | 22.89 | 22.05 | 22.54 | +2.22% | 2.95 | 3.89% |
| 2026-04-09 | 22.48 | 22.54 | 21.96 | 22.05 | -2.95% | 1.78 | 2.38% |
| 2026-04-08 | 21.98 | 22.74 | 21.88 | 22.72 | +5.77% | 2.50 | 3.33% |
| 2026-04-07 | 21.17 | 21.77 | 21.17 | 21.48 | +1.13% | 1.17 | 1.62% |
| 2026-04-03 | 21.68 | 21.93 | 21.16 | 21.24 | -1.03% | 1.22 | 1.70% |
| 2026-04-02 | 22.25 | 22.25 | 21.31 | 21.46 | -3.64% | 1.52 | 2.09% |
| 2026-04-01 | 22.33 | 22.39 | 22.16 | 22.27 | +1.46% | 1.14 | 1.53% |
| 2026-03-31 | 22.31 | 22.56 | 21.85 | 21.95 | -1.61% | 1.17 | 1.56% |
| 2026-03-30 | 22.06 | 22.41 | 21.94 | 22.31 | -0.62% | 1.07 | 1.44% |
| 2026-03-27 | 21.89 | 22.57 | 21.71 | 22.45 | +1.81% | 1.43 | 1.90% |
| 2026-03-26 | 22.75 | 22.92 | 21.97 | 22.05 | -3.29% | 1.59 | 2.11% |
| 2026-03-25 | 22.46 | 23.00 | 22.46 | 22.80 | +1.56% | 1.75 | 2.28% |
| 2026-03-24 | 22.29 | 22.45 | 21.70 | 22.45 | +3.46% | 2.08 | 2.80% |