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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 35.41 | 35.81 | 34.88 | 35.60 | +0.45% | 12.37 | 10.41% |
| 2025-09-15 | 37.41 | 37.80 | 35.42 | 35.44 | -6.49% | 18.48 | 15.10% |
| 2025-09-12 | 37.28 | 38.88 | 37.25 | 37.90 | +1.72% | 20.05 | 15.69% |
| 2025-09-11 | 36.99 | 37.89 | 34.75 | 37.26 | +4.08% | 20.58 | 16.63% |
| 2025-09-10 | 37.00 | 37.35 | 35.65 | 35.80 | -1.57% | 11.04 | 9.02% |
| 2025-09-09 | 38.00 | 38.44 | 36.15 | 36.37 | -3.99% | 9.31 | 7.48% |
| 2025-09-08 | 37.45 | 38.54 | 37.13 | 37.88 | +1.09% | 11.15 | 8.73% |
| 2025-09-05 | 37.64 | 37.70 | 36.27 | 37.47 | -0.43% | 9.33 | 7.47% |
| 2025-09-04 | 39.50 | 39.67 | 36.88 | 37.63 | -3.19% | 10.49 | 8.15% |
| 2025-09-03 | 40.90 | 40.90 | 38.68 | 38.87 | -5.40% | 15.77 | 11.85% |
| 2025-09-02 | 45.21 | 45.58 | 41.09 | 41.09 | -9.99% | 16.83 | 11.89% |
| 2025-09-01 | 46.63 | 47.36 | 44.67 | 45.65 | +0.35% | 18.92 | 12.32% |
| 2025-08-29 | 45.50 | 47.13 | 44.30 | 45.49 | +3.39% | 24.67 | 16.05% |
| 2025-08-28 | 44.70 | 44.98 | 42.46 | 44.00 | -0.38% | 15.85 | 10.83% |
| 2025-08-27 | 44.01 | 45.66 | 43.82 | 44.17 | +0.07% | 19.53 | 12.97% |
| 2025-08-26 | 45.90 | 46.10 | 44.00 | 44.14 | -4.52% | 22.41 | 14.81% |
| 2025-08-25 | 47.17 | 47.93 | 45.50 | 46.23 | -1.99% | 35.60 | 22.72% |
| 2025-08-22 | 43.00 | 48.51 | 42.34 | 47.17 | +6.96% | 43.26 | 27.51% |
| 2025-08-21 | 48.39 | 48.39 | 43.73 | 44.10 | -1.41% | 43.26 | 28.37% |
| 2025-08-20 | 42.00 | 46.61 | 41.25 | 44.73 | +4.66% | 42.79 | 28.62% |