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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 61.99 | 63.23 | 59.89 | 60.40 | -3.62% | 8.96 | 3.94% |
| 2026-03-20 | 65.40 | 65.77 | 62.55 | 62.67 | -3.97% | 8.66 | 3.68% |
| 2026-03-19 | 65.02 | 65.67 | 64.90 | 65.26 | -2.01% | 6.26 | 2.60% |
| 2026-03-18 | 66.00 | 66.80 | 65.55 | 66.60 | +1.73% | 6.21 | 2.55% |
| 2026-03-17 | 67.67 | 67.88 | 65.41 | 65.47 | -2.44% | 6.27 | 2.56% |
| 2026-03-16 | 66.81 | 67.16 | 65.66 | 67.11 | +0.18% | 6.75 | 2.76% |
| 2026-03-13 | 68.50 | 68.58 | 66.86 | 66.99 | -3.47% | 9.27 | 3.72% |
| 2026-03-12 | 69.30 | 70.97 | 69.00 | 69.40 | +0.03% | 9.98 | 3.88% |
| 2026-03-11 | 70.18 | 70.44 | 69.22 | 69.38 | -1.94% | 10.83 | 4.22% |
| 2026-03-10 | 72.00 | 73.32 | 69.62 | 70.75 | +0.20% | 17.64 | 6.72% |
| 2026-03-09 | 67.20 | 71.57 | 66.56 | 70.61 | +6.15% | 20.98 | 8.30% |
| 2026-03-06 | 66.20 | 67.00 | 65.91 | 66.52 | +0.48% | 6.06 | 2.47% |
| 2026-03-05 | 66.77 | 67.20 | 65.77 | 66.20 | +1.38% | 6.81 | 2.78% |
| 2026-03-04 | 65.04 | 66.76 | 64.87 | 65.30 | -0.61% | 7.28 | 3.00% |
| 2026-03-03 | 69.99 | 70.50 | 65.59 | 65.70 | -5.79% | 12.92 | 5.20% |
| 2026-03-02 | 71.16 | 71.41 | 68.94 | 69.74 | -4.47% | 14.06 | 5.45% |
| 2026-02-27 | 72.00 | 73.77 | 71.75 | 73.00 | +0.65% | 9.54 | 3.56% |
| 2026-02-26 | 72.40 | 73.08 | 71.87 | 72.53 | +0.23% | 8.63 | 3.23% |
| 2026-02-25 | 72.19 | 72.94 | 71.71 | 72.36 | +0.26% | 8.27 | 3.10% |
| 2026-02-24 | 75.30 | 75.38 | 71.89 | 72.17 | -2.21% | 11.40 | 4.25% |