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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.50 | 28.50 | 27.53 | 27.66 | -2.43% | 3.91 | 4.18% |
| 2025-11-18 | 28.29 | 28.66 | 27.90 | 28.35 | +0.18% | 3.90 | 4.10% |
| 2025-11-17 | 27.72 | 28.45 | 27.66 | 28.30 | +2.09% | 3.95 | 4.18% |
| 2025-11-14 | 28.19 | 28.32 | 27.72 | 27.72 | -2.15% | 3.23 | 3.43% |
| 2025-11-13 | 28.08 | 28.45 | 27.81 | 28.33 | +0.89% | 3.18 | 3.35% |
| 2025-11-12 | 28.43 | 28.43 | 27.80 | 28.08 | -1.20% | 3.75 | 3.98% |
| 2025-11-11 | 28.91 | 28.95 | 28.34 | 28.42 | -1.76% | 3.83 | 3.99% |
| 2025-11-10 | 29.06 | 29.40 | 28.71 | 28.93 | -0.52% | 4.49 | 4.62% |
| 2025-11-07 | 29.47 | 29.47 | 29.03 | 29.08 | -1.99% | 3.86 | 3.94% |
| 2025-11-06 | 29.69 | 29.85 | 29.24 | 29.67 | -0.27% | 4.09 | 4.11% |
| 2025-11-05 | 30.28 | 30.53 | 29.07 | 29.75 | -3.09% | 8.03 | 8.04% |
| 2025-11-04 | 31.28 | 31.28 | 30.29 | 30.70 | -2.26% | 5.59 | 5.44% |
| 2025-11-03 | 30.83 | 31.58 | 30.69 | 31.41 | +1.85% | 6.05 | 5.77% |
| 2025-10-31 | 29.97 | 31.24 | 29.96 | 30.84 | +2.59% | 7.38 | 7.13% |
| 2025-10-30 | 31.00 | 31.00 | 30.00 | 30.06 | -3.50% | 6.92 | 6.80% |
| 2025-10-29 | 30.60 | 31.30 | 30.31 | 31.15 | +1.20% | 6.46 | 6.23% |
| 2025-10-28 | 31.31 | 31.48 | 30.20 | 30.78 | -2.75% | 9.03 | 8.77% |
| 2025-10-27 | 31.30 | 32.48 | 31.11 | 31.65 | +2.93% | 10.05 | 9.37% |
| 2025-10-24 | 31.56 | 31.66 | 30.65 | 30.75 | -2.87% | 8.35 | 8.02% |
| 2025-10-23 | 33.28 | 33.32 | 31.10 | 31.66 | -4.78% | 10.66 | 9.98% |