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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 32.22 | 33.87 | 32.04 | 33.25 | +2.15% | 13.36 | 11.96% |
| 2025-10-21 | 31.88 | 32.68 | 31.70 | 32.55 | +1.78% | 7.27 | 6.68% |
| 2025-10-20 | 31.26 | 32.29 | 31.26 | 31.98 | +2.34% | 7.57 | 7.05% |
| 2025-10-17 | 31.35 | 32.59 | 31.12 | 31.25 | +0.48% | 9.67 | 9.03% |
| 2025-10-16 | 31.76 | 31.76 | 31.00 | 31.10 | -2.08% | 3.79 | 3.60% |
| 2025-10-15 | 31.33 | 31.78 | 30.97 | 31.76 | +0.76% | 5.16 | 4.88% |
| 2025-10-14 | 31.64 | 32.50 | 31.24 | 31.52 | -0.35% | 6.86 | 6.40% |
| 2025-10-13 | 29.80 | 31.67 | 29.59 | 31.63 | +0.09% | 5.23 | 5.02% |
| 2025-10-10 | 32.44 | 32.55 | 31.31 | 31.60 | -3.30% | 6.38 | 5.99% |
| 2025-10-09 | 32.06 | 33.33 | 31.59 | 32.68 | +1.97% | 8.88 | 8.16% |
| 2025-09-30 | 32.43 | 32.86 | 31.90 | 32.05 | -1.48% | 8.11 | 7.50% |
| 2025-09-29 | 31.75 | 33.25 | 31.05 | 32.53 | +2.46% | 10.57 | 9.85% |
| 2025-09-26 | 32.86 | 33.49 | 31.75 | 31.75 | -2.67% | 8.57 | 7.90% |
| 2025-09-25 | 32.45 | 33.20 | 32.31 | 32.62 | +0.49% | 7.86 | 7.13% |
| 2025-09-24 | 31.88 | 32.57 | 31.78 | 32.46 | +0.65% | 6.90 | 6.39% |
| 2025-09-23 | 34.08 | 34.34 | 31.27 | 32.25 | -6.93% | 16.30 | 15.00% |
| 2025-09-22 | 34.10 | 34.71 | 33.80 | 34.65 | +2.18% | 7.39 | 6.45% |
| 2025-09-19 | 34.79 | 34.80 | 33.69 | 33.91 | -1.34% | 8.09 | 7.03% |
| 2025-09-18 | 35.60 | 36.30 | 33.81 | 34.37 | -3.86% | 16.12 | 13.65% |
| 2025-09-17 | 35.48 | 36.15 | 35.00 | 35.75 | +0.42% | 11.59 | 9.65% |