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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 54.56 | 56.44 | 54.53 | 55.65 | +2.33% | 4.54 | 2.22% |
| 2025-05-23 | 55.34 | 56.11 | 54.38 | 54.38 | -1.91% | 4.45 | 2.19% |
| 2025-05-22 | 55.44 | 56.19 | 55.04 | 55.44 | -0.34% | 2.80 | 1.36% |
| 2025-05-21 | 55.96 | 56.14 | 55.47 | 55.63 | -0.96% | 2.99 | 1.46% |
| 2025-05-20 | 55.88 | 56.53 | 55.68 | 56.17 | +0.07% | 3.20 | 1.55% |
| 2025-05-19 | 56.44 | 56.55 | 55.54 | 56.13 | -0.71% | 3.16 | 1.53% |
| 2025-05-16 | 55.52 | 57.36 | 55.51 | 56.53 | +1.31% | 4.59 | 2.20% |
| 2025-05-15 | 57.30 | 57.34 | 55.72 | 55.80 | -2.70% | 4.75 | 2.30% |
| 2025-05-14 | 57.42 | 58.06 | 56.65 | 57.35 | +0.03% | 4.87 | 2.31% |
| 2025-05-13 | 58.86 | 58.91 | 57.22 | 57.33 | -1.05% | 4.82 | 2.26% |
| 2025-05-12 | 57.63 | 58.09 | 57.29 | 57.94 | +1.49% | 5.38 | 2.53% |
| 2025-05-09 | 58.12 | 58.59 | 56.92 | 57.09 | -1.70% | 7.40 | 3.49% |
| 2025-05-08 | 57.26 | 58.58 | 56.94 | 58.08 | +1.43% | 6.84 | 3.22% |
| 2025-05-07 | 58.18 | 58.65 | 56.44 | 57.26 | +0.49% | 7.80 | 3.69% |
| 2025-05-06 | 56.06 | 57.31 | 55.76 | 56.98 | +2.98% | 6.59 | 3.16% |