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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 63.01 | 64.78 | 62.84 | 64.71 | +2.18% | 9.61 | 4.08% |
| 2025-12-16 | 64.63 | 65.18 | 63.10 | 63.33 | +0.59% | 9.48 | 4.03% |
| 2025-12-15 | 63.74 | 64.09 | 62.90 | 62.96 | -1.78% | 5.48 | 2.34% |
| 2025-12-12 | 62.49 | 64.47 | 62.23 | 64.10 | +2.81% | 8.42 | 3.59% |
| 2025-12-11 | 63.72 | 63.98 | 62.35 | 62.35 | -2.17% | 5.69 | 2.45% |
| 2025-12-10 | 63.95 | 64.05 | 63.06 | 63.73 | -0.86% | 6.48 | 2.77% |
| 2025-12-09 | 65.40 | 65.86 | 64.00 | 64.28 | -1.98% | 8.60 | 3.60% |
| 2025-12-08 | 65.81 | 66.10 | 65.36 | 65.58 | -0.12% | 9.10 | 3.76% |
| 2025-12-05 | 65.50 | 66.10 | 64.60 | 65.66 | +0.55% | 7.28 | 3.02% |
| 2025-12-04 | 65.38 | 65.88 | 64.40 | 65.30 | -0.37% | 7.55 | 3.14% |
| 2025-12-03 | 67.88 | 67.88 | 65.50 | 65.54 | -2.22% | 11.52 | 4.70% |
| 2025-12-02 | 68.92 | 69.43 | 66.60 | 67.03 | -1.02% | 15.16 | 6.09% |
| 2025-12-01 | 65.49 | 68.86 | 64.50 | 67.72 | +3.58% | 19.92 | 8.08% |
| 2025-11-28 | 64.19 | 65.70 | 64.12 | 65.38 | +2.24% | 11.03 | 4.62% |
| 2025-11-27 | 63.90 | 64.45 | 63.37 | 63.95 | 0.00% | 6.45 | 2.74% |
| 2025-11-26 | 63.68 | 64.59 | 63.50 | 63.95 | +0.25% | 5.84 | 2.48% |
| 2025-11-25 | 63.57 | 64.88 | 63.30 | 63.79 | +1.19% | 7.87 | 3.33% |
| 2025-11-24 | 61.89 | 63.70 | 61.30 | 63.04 | +2.97% | 6.19 | 2.69% |
| 2025-11-21 | 62.05 | 62.88 | 60.94 | 61.22 | -2.67% | 6.80 | 2.99% |
| 2025-11-20 | 64.22 | 64.57 | 62.90 | 62.90 | -0.77% | 5.13 | 2.19% |