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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.54 | 27.05 | 25.70 | 26.74 | -0.07% | 5.92 | 6.71% |
| 2025-12-16 | 26.17 | 27.50 | 25.45 | 26.76 | +2.45% | 7.42 | 8.31% |
| 2025-12-15 | 26.31 | 26.69 | 26.08 | 26.12 | -1.66% | 2.08 | 2.35% |
| 2025-12-12 | 26.52 | 26.81 | 26.29 | 26.56 | +0.04% | 2.50 | 2.80% |
| 2025-12-11 | 27.37 | 27.43 | 26.55 | 26.55 | -2.96% | 3.22 | 3.56% |
| 2025-12-10 | 27.01 | 27.46 | 26.76 | 27.36 | +0.55% | 3.50 | 3.83% |
| 2025-12-09 | 27.50 | 27.79 | 27.15 | 27.21 | -1.66% | 4.57 | 4.95% |
| 2025-12-08 | 26.47 | 28.67 | 26.37 | 27.67 | +5.33% | 10.21 | 10.95% |
| 2025-12-05 | 25.40 | 26.58 | 25.18 | 26.27 | +3.10% | 5.26 | 6.02% |
| 2025-12-04 | 25.76 | 25.90 | 25.25 | 25.48 | -1.09% | 2.28 | 2.66% |
| 2025-12-03 | 26.69 | 26.74 | 25.62 | 25.76 | -3.48% | 3.71 | 4.25% |
| 2025-12-02 | 27.28 | 27.28 | 26.63 | 26.69 | -2.16% | 2.51 | 2.79% |
| 2025-12-01 | 27.26 | 27.45 | 27.06 | 27.28 | +0.07% | 2.40 | 2.62% |
| 2025-11-28 | 27.16 | 27.44 | 26.88 | 27.26 | +0.41% | 2.02 | 2.22% |
| 2025-11-27 | 27.26 | 27.59 | 27.13 | 27.15 | -0.40% | 2.47 | 2.69% |
| 2025-11-26 | 27.46 | 27.81 | 27.19 | 27.26 | -1.34% | 2.85 | 3.09% |
| 2025-11-25 | 27.40 | 27.95 | 27.38 | 27.63 | +0.91% | 3.72 | 3.98% |
| 2025-11-24 | 26.33 | 27.59 | 26.33 | 27.38 | +4.07% | 4.89 | 5.39% |
| 2025-11-21 | 27.16 | 27.48 | 26.28 | 26.31 | -4.08% | 4.29 | 4.79% |
| 2025-11-20 | 27.69 | 28.15 | 27.31 | 27.43 | -0.83% | 3.36 | 3.62% |