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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 58.98 | 59.67 | 58.27 | 58.50 | -2.50% | 11.29 | 5.22% |
| 2025-07-21 | 59.68 | 60.99 | 59.27 | 60.00 | +2.88% | 18.05 | 8.17% |
| 2025-07-18 | 58.30 | 59.88 | 57.95 | 58.32 | +1.11% | 12.46 | 5.78% |
| 2025-07-17 | 56.35 | 58.33 | 56.16 | 57.68 | +2.22% | 9.07 | 4.30% |
| 2025-07-16 | 56.65 | 57.39 | 56.18 | 56.43 | -0.39% | 7.11 | 3.40% |
| 2025-07-15 | 55.40 | 56.68 | 55.36 | 56.65 | +1.98% | 7.99 | 3.87% |
| 2025-07-14 | 56.18 | 56.18 | 55.53 | 55.55 | -0.47% | 4.22 | 2.06% |
| 2025-07-11 | 55.46 | 56.32 | 54.80 | 55.81 | +0.85% | 5.79 | 2.83% |
| 2025-07-10 | 55.00 | 55.90 | 54.74 | 55.34 | +0.44% | 3.68 | 1.81% |
| 2025-07-09 | 55.21 | 55.92 | 55.00 | 55.10 | -0.20% | 4.64 | 2.28% |
| 2025-07-08 | 54.12 | 55.29 | 54.00 | 55.21 | +2.00% | 4.86 | 2.40% |
| 2025-07-07 | 54.94 | 55.04 | 54.03 | 54.13 | -1.80% | 4.40 | 2.20% |
| 2025-07-04 | 55.87 | 56.09 | 54.80 | 55.12 | -1.31% | 4.08 | 2.00% |
| 2025-07-03 | 55.59 | 56.17 | 55.39 | 55.85 | +0.45% | 3.09 | 1.51% |
| 2025-07-02 | 56.44 | 56.70 | 55.28 | 55.60 | -1.78% | 3.95 | 1.93% |
| 2025-07-01 | 57.05 | 57.29 | 56.50 | 56.61 | -1.07% | 4.23 | 2.03% |
| 2025-06-30 | 56.52 | 57.39 | 56.29 | 57.22 | +1.44% | 5.54 | 2.64% |
| 2025-06-27 | 56.83 | 57.30 | 56.25 | 56.41 | -0.12% | 4.98 | 2.39% |
| 2025-06-26 | 57.10 | 57.32 | 56.30 | 56.48 | -1.12% | 5.59 | 2.67% |
| 2025-06-25 | 56.06 | 57.16 | 56.02 | 57.12 | +1.95% | 7.97 | 3.81% |