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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.57 | 22.69 | 21.55 | 21.70 | -5.49% | 2.75 | 3.70% |
| 2026-03-20 | 24.40 | 24.40 | 22.63 | 22.96 | -5.08% | 3.01 | 3.81% |
| 2026-03-19 | 24.30 | 24.60 | 24.10 | 24.19 | -1.91% | 1.89 | 2.31% |
| 2026-03-18 | 24.50 | 24.68 | 24.10 | 24.66 | +0.94% | 1.56 | 1.90% |
| 2026-03-17 | 25.01 | 25.25 | 24.43 | 24.43 | -2.44% | 1.79 | 2.15% |
| 2026-03-16 | 24.72 | 25.30 | 24.70 | 25.04 | +1.95% | 1.87 | 2.23% |
| 2026-03-13 | 25.33 | 25.40 | 24.50 | 24.56 | -3.91% | 2.36 | 2.84% |
| 2026-03-12 | 25.28 | 25.69 | 25.24 | 25.56 | +1.11% | 2.30 | 2.69% |
| 2026-03-11 | 25.52 | 25.72 | 25.24 | 25.28 | -0.94% | 1.70 | 1.99% |
| 2026-03-10 | 25.60 | 25.85 | 25.18 | 25.52 | +0.63% | 2.13 | 2.48% |
| 2026-03-09 | 24.91 | 25.53 | 24.52 | 25.36 | +0.04% | 2.33 | 2.79% |
| 2026-03-06 | 25.11 | 25.47 | 25.01 | 25.35 | +0.48% | 1.61 | 1.89% |
| 2026-03-05 | 25.26 | 25.87 | 25.10 | 25.23 | +2.98% | 3.94 | 4.60% |
| 2026-03-04 | 24.80 | 25.28 | 24.32 | 24.50 | -2.55% | 2.74 | 3.29% |
| 2026-03-03 | 26.29 | 26.58 | 25.10 | 25.14 | -4.19% | 3.36 | 3.88% |
| 2026-03-02 | 27.40 | 27.48 | 26.06 | 26.24 | -6.12% | 5.09 | 5.70% |
| 2026-02-27 | 27.41 | 28.16 | 27.41 | 27.95 | +1.38% | 2.73 | 2.91% |
| 2026-02-26 | 28.70 | 28.77 | 27.54 | 27.57 | -0.72% | 3.73 | 3.96% |
| 2026-02-25 | 27.11 | 27.88 | 27.01 | 27.77 | +2.43% | 3.17 | 3.42% |
| 2026-02-24 | 27.69 | 27.77 | 27.09 | 27.11 | -0.77% | 2.18 | 2.38% |