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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.50 | 28.14 | 27.32 | 27.32 | -0.94% | 2.43 | 2.60% |
| 2026-02-12 | 27.89 | 27.90 | 27.39 | 27.58 | -0.04% | 2.28 | 2.45% |
| 2026-02-11 | 28.20 | 28.25 | 27.55 | 27.59 | -2.13% | 2.92 | 3.12% |
| 2026-02-10 | 28.03 | 28.49 | 27.90 | 28.19 | +0.28% | 2.75 | 2.90% |
| 2026-02-09 | 28.23 | 28.58 | 28.01 | 28.11 | +0.36% | 4.07 | 4.30% |
| 2026-02-06 | 27.53 | 28.30 | 27.41 | 28.01 | +0.76% | 2.51 | 2.68% |
| 2026-02-05 | 27.96 | 28.15 | 27.77 | 27.80 | -1.35% | 1.91 | 2.04% |
| 2026-02-04 | 28.00 | 28.31 | 27.80 | 28.18 | -0.07% | 2.53 | 2.68% |
| 2026-02-03 | 28.30 | 28.59 | 27.76 | 28.20 | +0.61% | 2.98 | 3.16% |
| 2026-02-02 | 27.92 | 28.70 | 27.70 | 28.03 | +0.39% | 3.57 | 3.75% |
| 2026-01-30 | 27.41 | 28.16 | 26.98 | 27.92 | +1.05% | 4.55 | 4.91% |
| 2026-01-29 | 27.36 | 28.19 | 26.68 | 27.63 | -1.60% | 5.57 | 6.01% |
| 2026-01-28 | 28.89 | 29.18 | 28.06 | 28.08 | -2.74% | 4.29 | 4.47% |
| 2026-01-27 | 29.18 | 29.45 | 27.89 | 28.87 | -1.06% | 5.44 | 5.69% |
| 2026-01-26 | 30.49 | 30.70 | 29.15 | 29.18 | -4.30% | 6.08 | 6.08% |
| 2026-01-23 | 30.46 | 30.58 | 30.20 | 30.49 | +1.09% | 4.97 | 4.86% |
| 2026-01-22 | 30.60 | 30.80 | 30.01 | 30.16 | -0.33% | 4.25 | 4.17% |
| 2026-01-21 | 29.88 | 30.60 | 29.69 | 30.26 | +0.87% | 4.44 | 4.36% |
| 2026-01-20 | 30.79 | 31.31 | 29.80 | 30.00 | -2.60% | 6.69 | 6.53% |
| 2026-01-19 | 30.85 | 31.16 | 30.39 | 30.80 | -2.25% | 6.81 | 6.57% |