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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 53.66 | 56.24 | 53.66 | 56.03 | +5.72% | 9.14 | 4.49% |
| 2025-06-23 | 52.68 | 53.49 | 52.51 | 53.00 | -0.24% | 3.82 | 1.96% |
| 2025-06-20 | 54.48 | 54.79 | 53.02 | 53.13 | -2.73% | 4.36 | 2.21% |
| 2025-06-19 | 55.26 | 55.99 | 54.50 | 54.62 | -1.73% | 3.70 | 1.82% |
| 2025-06-18 | 54.41 | 55.94 | 54.38 | 55.58 | +1.48% | 4.44 | 2.18% |
| 2025-06-17 | 54.65 | 55.09 | 54.33 | 54.77 | +0.15% | 2.39 | 1.19% |
| 2025-06-16 | 53.65 | 55.34 | 53.50 | 54.69 | +1.65% | 3.44 | 1.71% |
| 2025-06-13 | 54.56 | 54.95 | 53.59 | 53.80 | -1.91% | 4.43 | 2.23% |
| 2025-06-12 | 55.07 | 55.72 | 54.74 | 54.85 | -0.96% | 3.67 | 1.81% |
| 2025-06-11 | 55.13 | 56.15 | 54.92 | 55.38 | +0.45% | 3.19 | 1.56% |
| 2025-06-10 | 56.85 | 56.95 | 54.59 | 55.13 | -2.91% | 5.89 | 2.89% |
| 2025-06-09 | 56.10 | 57.20 | 56.10 | 56.78 | +1.23% | 4.88 | 2.34% |
| 2025-06-06 | 56.41 | 56.46 | 55.65 | 56.09 | -0.34% | 3.29 | 1.60% |
| 2025-06-05 | 55.18 | 56.48 | 55.01 | 56.28 | +2.18% | 4.24 | 2.07% |
| 2025-06-04 | 54.73 | 55.28 | 54.65 | 55.08 | +0.60% | 2.51 | 1.24% |
| 2025-06-03 | 54.70 | 55.74 | 54.60 | 54.75 | -0.83% | 3.30 | 1.63% |
| 2025-05-30 | 56.03 | 56.28 | 54.91 | 55.21 | -2.27% | 4.01 | 1.97% |
| 2025-05-29 | 54.51 | 56.60 | 54.51 | 56.49 | +3.37% | 5.77 | 2.80% |
| 2025-05-28 | 54.92 | 55.92 | 54.54 | 54.65 | -0.35% | 3.05 | 1.50% |
| 2025-05-27 | 55.46 | 55.46 | 54.62 | 54.84 | -1.45% | 2.85 | 1.41% |