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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 62.00 | 62.00 | 60.40 | 61.07 | -1.77% | 6.37 | 2.84% |
| 2026-04-20 | 61.07 | 62.50 | 60.65 | 62.17 | +1.35% | 6.66 | 2.92% |
| 2026-04-17 | 61.27 | 61.56 | 60.66 | 61.34 | -0.33% | 5.23 | 2.32% |
| 2026-04-16 | 60.98 | 61.83 | 60.95 | 61.54 | +1.69% | 5.99 | 2.65% |
| 2026-04-15 | 62.00 | 62.25 | 60.25 | 60.52 | -1.64% | 5.88 | 2.60% |
| 2026-04-14 | 61.30 | 61.89 | 60.84 | 61.53 | +1.84% | 6.42 | 2.84% |
| 2026-04-13 | 59.51 | 61.00 | 59.43 | 60.42 | +0.05% | 4.70 | 2.11% |
| 2026-04-10 | 60.25 | 61.20 | 60.25 | 60.39 | +1.19% | 5.67 | 2.53% |
| 2026-04-09 | 60.13 | 60.39 | 59.58 | 59.68 | -2.63% | 5.66 | 2.56% |
| 2026-04-08 | 58.00 | 61.30 | 58.00 | 61.29 | +8.04% | 9.46 | 4.27% |
| 2026-04-07 | 56.89 | 57.79 | 56.59 | 56.73 | -0.26% | 3.79 | 1.80% |
| 2026-04-03 | 59.00 | 59.00 | 56.86 | 56.88 | -1.23% | 4.45 | 2.10% |
| 2026-04-02 | 59.10 | 59.40 | 57.21 | 57.59 | -3.10% | 5.13 | 2.40% |
| 2026-04-01 | 59.92 | 60.00 | 59.13 | 59.43 | +1.73% | 4.93 | 2.25% |
| 2026-03-31 | 59.05 | 59.88 | 58.10 | 58.42 | -0.73% | 4.79 | 2.20% |
| 2026-03-30 | 58.31 | 58.88 | 57.02 | 58.85 | -0.88% | 5.70 | 2.66% |
| 2026-03-27 | 58.68 | 59.95 | 58.37 | 59.37 | +0.47% | 4.54 | 2.08% |
| 2026-03-26 | 60.71 | 60.86 | 59.03 | 59.09 | -3.42% | 6.19 | 2.81% |
| 2026-03-25 | 60.98 | 61.93 | 60.73 | 61.18 | +0.82% | 6.80 | 3.01% |
| 2026-03-24 | 61.93 | 61.98 | 59.16 | 60.68 | +0.46% | 6.93 | 3.12% |