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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 32.48 | 33.18 | 30.75 | 31.51 | -3.99% | 15.19 | 14.24% |
| 2026-01-15 | 32.08 | 33.83 | 31.43 | 32.82 | +1.70% | 26.56 | 24.12% |
| 2026-01-14 | 29.60 | 32.67 | 29.60 | 32.27 | +8.65% | 26.97 | 25.29% |
| 2026-01-13 | 31.54 | 31.54 | 29.58 | 29.70 | -4.84% | 13.26 | 12.97% |
| 2026-01-12 | 29.70 | 31.30 | 29.61 | 31.21 | +6.34% | 16.74 | 16.29% |
| 2026-01-09 | 28.58 | 29.49 | 28.50 | 29.35 | +2.16% | 8.31 | 8.50% |
| 2026-01-08 | 28.98 | 29.05 | 28.60 | 28.73 | -0.62% | 5.07 | 5.23% |
| 2026-01-07 | 29.50 | 29.59 | 28.90 | 28.91 | -3.57% | 8.42 | 8.59% |
| 2026-01-06 | 29.07 | 30.50 | 28.72 | 29.98 | +3.06% | 10.82 | 10.92% |
| 2026-01-05 | 29.70 | 29.70 | 28.40 | 29.09 | -2.58% | 8.74 | 9.00% |
| 2025-12-31 | 29.02 | 30.47 | 29.02 | 29.86 | -0.53% | 12.01 | 12.02% |
| 2025-12-30 | 28.53 | 30.98 | 28.40 | 30.02 | +5.85% | 19.50 | 19.49% |
| 2025-12-29 | 27.70 | 28.78 | 27.63 | 28.36 | +1.69% | 8.33 | 8.77% |
| 2025-12-26 | 27.80 | 28.30 | 27.65 | 27.89 | +0.61% | 6.05 | 6.44% |
| 2025-12-25 | 27.60 | 28.11 | 27.31 | 27.72 | +1.09% | 7.11 | 7.62% |
| 2025-12-24 | 26.31 | 27.42 | 26.25 | 27.42 | +3.51% | 5.42 | 5.94% |
| 2025-12-23 | 27.11 | 27.18 | 26.41 | 26.49 | -2.75% | 3.56 | 3.97% |
| 2025-12-22 | 27.10 | 27.58 | 27.05 | 27.24 | +0.96% | 4.25 | 4.62% |
| 2025-12-19 | 26.31 | 27.68 | 26.28 | 26.98 | +2.86% | 5.39 | 5.93% |
| 2025-12-18 | 26.52 | 26.85 | 26.19 | 26.23 | -1.91% | 2.94 | 3.30% |