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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 84.50 | 87.00 | 82.54 | 82.62 | -1.89% | 27.49 | 8.85% |
| 2026-01-15 | 83.67 | 85.88 | 83.00 | 84.21 | +1.10% | 27.68 | 8.92% |
| 2026-01-14 | 83.73 | 88.48 | 82.00 | 83.29 | -0.53% | 47.54 | 15.14% |
| 2026-01-13 | 88.50 | 89.47 | 82.58 | 83.73 | -1.51% | 46.90 | 14.91% |
| 2026-01-12 | 76.55 | 85.01 | 76.42 | 85.01 | +13.47% | 44.09 | 14.88% |
| 2026-01-09 | 72.19 | 75.67 | 72.09 | 74.92 | +3.68% | 22.41 | 8.20% |
| 2026-01-08 | 71.92 | 73.33 | 71.71 | 72.26 | -0.96% | 14.82 | 5.55% |
| 2026-01-07 | 73.83 | 74.55 | 71.61 | 72.96 | -0.03% | 20.91 | 7.80% |
| 2026-01-06 | 70.96 | 74.37 | 70.28 | 72.98 | +4.24% | 25.09 | 9.47% |
| 2026-01-05 | 68.19 | 70.18 | 67.60 | 70.01 | +3.72% | 16.80 | 6.58% |
| 2025-12-31 | 67.00 | 68.00 | 66.70 | 67.50 | +1.06% | 9.45 | 3.80% |
| 2025-12-30 | 65.50 | 67.12 | 65.50 | 66.79 | +1.47% | 8.32 | 3.39% |
| 2025-12-29 | 65.88 | 66.66 | 65.54 | 65.82 | -0.08% | 5.97 | 2.46% |
| 2025-12-26 | 66.16 | 67.17 | 65.75 | 65.87 | -0.80% | 6.72 | 2.75% |
| 2025-12-25 | 66.05 | 66.81 | 65.61 | 66.40 | +0.15% | 6.63 | 2.72% |
| 2025-12-24 | 66.00 | 66.96 | 66.00 | 66.30 | +0.73% | 6.25 | 2.55% |
| 2025-12-23 | 66.40 | 66.84 | 65.68 | 65.82 | -1.38% | 7.08 | 2.90% |
| 2025-12-22 | 66.60 | 68.30 | 66.41 | 66.74 | +1.26% | 12.27 | 4.95% |
| 2025-12-19 | 64.45 | 66.50 | 64.40 | 65.91 | +2.71% | 11.76 | 4.85% |
| 2025-12-18 | 64.04 | 64.96 | 64.04 | 64.17 | -0.83% | 6.17 | 2.60% |