中科创达 sz.300496
71.65
+3.78%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 70.00 | 72.10 | 69.00 | 71.65 | +3.78% | 22.32 | 8.52% |
| 2026-05-21 | 68.80 | 71.89 | 68.18 | 69.04 | +1.50% | 23.64 | 9.13% |
| 2026-05-20 | 69.00 | 70.70 | 68.02 | 68.20 | -1.90% | 15.17 | 5.95% |
| 2026-05-19 | 67.57 | 69.63 | 67.56 | 69.52 | +2.90% | 16.41 | 6.47% |
| 2026-05-18 | 65.18 | 68.30 | 65.18 | 67.56 | +4.10% | 14.71 | 5.91% |
| 2026-05-15 | 65.34 | 66.98 | 63.99 | 64.90 | -0.58% | 12.27 | 5.08% |
| 2026-05-14 | 68.02 | 68.99 | 65.28 | 65.28 | -3.32% | 10.90 | 4.44% |
| 2026-05-13 | 65.68 | 67.73 | 64.62 | 67.52 | +2.46% | 11.83 | 4.83% |
| 2026-05-12 | 66.80 | 67.54 | 65.46 | 65.90 | -1.52% | 8.94 | 3.66% |
| 2026-05-11 | 67.43 | 67.65 | 66.28 | 66.92 | +0.18% | 10.96 | 4.44% |
| 2026-05-08 | 65.84 | 67.89 | 65.63 | 66.80 | +1.03% | 11.46 | 4.64% |
| 2026-05-07 | 65.60 | 66.16 | 64.86 | 66.12 | +1.35% | 9.27 | 3.84% |
| 2026-05-06 | 64.79 | 66.45 | 64.78 | 65.24 | +2.08% | 11.94 | 4.93% |
| 2026-04-30 | 63.67 | 64.10 | 62.88 | 63.91 | -0.03% | 6.81 | 2.90% |
| 2026-04-29 | 63.55 | 64.66 | 63.53 | 63.93 | +0.65% | 6.79 | 2.87% |
| 2026-04-28 | 64.68 | 65.50 | 63.14 | 63.52 | -2.53% | 8.34 | 3.53% |
| 2026-04-27 | 63.67 | 65.85 | 63.00 | 65.17 | +1.72% | 11.37 | 4.75% |
| 2026-04-24 | 64.00 | 64.86 | 63.12 | 64.07 | -1.55% | 8.73 | 3.70% |
| 2026-04-23 | 64.50 | 65.49 | 63.90 | 65.08 | +0.90% | 12.70 | 5.31% |
| 2026-04-22 | 62.61 | 64.52 | 62.37 | 64.50 | +5.62% | 14.70 | 6.25% |