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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 73.87 | 75.39 | 73.60 | 73.80 | -1.06% | 9.84 | 3.58% |
| 2026-02-12 | 72.85 | 74.90 | 72.50 | 74.59 | +3.22% | 12.43 | 4.56% |
| 2026-02-11 | 72.40 | 73.30 | 72.19 | 72.26 | -0.51% | 6.59 | 2.46% |
| 2026-02-10 | 73.40 | 73.70 | 72.08 | 72.63 | -0.04% | 10.63 | 3.96% |
| 2026-02-09 | 72.24 | 72.87 | 71.60 | 72.66 | +2.29% | 9.59 | 3.60% |
| 2026-02-06 | 70.46 | 71.98 | 69.51 | 71.03 | +0.64% | 8.93 | 3.41% |
| 2026-02-05 | 71.49 | 71.76 | 70.21 | 70.58 | -2.18% | 7.43 | 2.84% |
| 2026-02-04 | 72.51 | 73.20 | 70.95 | 72.15 | -1.03% | 8.65 | 3.26% |
| 2026-02-03 | 73.50 | 73.62 | 71.66 | 72.90 | +1.25% | 10.04 | 3.75% |
| 2026-02-02 | 74.50 | 75.46 | 71.90 | 72.00 | -4.33% | 13.00 | 4.81% |
| 2026-01-30 | 75.82 | 76.60 | 74.22 | 75.26 | -1.75% | 13.63 | 4.91% |
| 2026-01-29 | 77.08 | 80.30 | 75.75 | 76.60 | -1.17% | 17.46 | 6.04% |
| 2026-01-28 | 79.09 | 79.30 | 77.17 | 77.51 | -2.03% | 12.26 | 4.26% |
| 2026-01-27 | 77.80 | 79.82 | 76.58 | 79.12 | +1.62% | 13.39 | 4.63% |
| 2026-01-26 | 80.76 | 80.99 | 76.58 | 77.86 | -3.59% | 16.01 | 5.56% |
| 2026-01-23 | 77.80 | 81.17 | 77.60 | 80.76 | +3.98% | 18.39 | 6.28% |
| 2026-01-22 | 77.80 | 79.05 | 77.20 | 77.67 | +0.78% | 12.41 | 4.32% |
| 2026-01-21 | 76.05 | 78.46 | 76.03 | 77.07 | +0.12% | 13.06 | 4.58% |
| 2026-01-20 | 78.50 | 79.48 | 76.19 | 76.98 | -1.59% | 15.97 | 5.59% |
| 2026-01-19 | 81.60 | 82.50 | 78.10 | 78.22 | -5.33% | 29.58 | 10.09% |