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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 63.50 | 65.79 | 63.18 | 64.38 | +1.48% | 22.38 | 9.43% |
| 2025-08-18 | 62.00 | 64.13 | 62.00 | 63.44 | +4.15% | 20.77 | 8.91% |
| 2025-08-15 | 59.52 | 60.96 | 59.31 | 60.91 | +2.23% | 11.12 | 5.00% |
| 2025-08-14 | 60.62 | 61.71 | 59.40 | 59.58 | -1.44% | 12.38 | 5.56% |
| 2025-08-13 | 60.33 | 60.76 | 59.86 | 60.45 | +0.25% | 9.49 | 4.28% |
| 2025-08-12 | 59.98 | 60.58 | 59.27 | 60.30 | +0.58% | 8.54 | 3.88% |
| 2025-08-11 | 58.00 | 60.00 | 57.91 | 59.95 | +3.59% | 11.27 | 5.15% |
| 2025-08-08 | 59.65 | 59.80 | 57.87 | 57.87 | -2.67% | 8.77 | 4.09% |
| 2025-08-07 | 60.11 | 60.80 | 59.12 | 59.46 | -0.87% | 7.74 | 3.52% |
| 2025-08-06 | 59.14 | 60.10 | 58.70 | 59.98 | +1.20% | 8.55 | 3.90% |
| 2025-08-05 | 59.45 | 59.76 | 58.92 | 59.27 | -0.30% | 5.50 | 2.52% |
| 2025-08-04 | 58.71 | 59.45 | 58.52 | 59.45 | +0.25% | 5.95 | 2.74% |
| 2025-08-01 | 58.96 | 59.76 | 57.95 | 59.30 | +1.16% | 9.12 | 4.20% |
| 2025-07-31 | 58.52 | 60.31 | 58.40 | 58.62 | +0.15% | 12.31 | 5.62% |
| 2025-07-30 | 59.50 | 60.38 | 58.22 | 58.53 | -1.99% | 8.24 | 3.78% |
| 2025-07-29 | 59.00 | 60.19 | 58.80 | 59.72 | +0.84% | 7.37 | 3.36% |
| 2025-07-28 | 60.31 | 60.45 | 58.80 | 59.22 | -0.84% | 7.48 | 3.43% |
| 2025-07-25 | 59.35 | 59.75 | 58.95 | 59.72 | +1.43% | 8.19 | 3.75% |
| 2025-07-24 | 58.04 | 59.00 | 58.04 | 58.88 | +1.22% | 6.26 | 2.90% |
| 2025-07-23 | 58.29 | 59.08 | 57.92 | 58.17 | -0.56% | 7.76 | 3.60% |