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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 64.33 | 64.66 | 63.13 | 63.39 | -0.92% | 5.54 | 2.36% |
| 2025-11-18 | 63.59 | 64.51 | 62.90 | 63.98 | +0.46% | 6.32 | 2.68% |
| 2025-11-17 | 63.00 | 63.83 | 62.87 | 63.69 | +1.10% | 4.39 | 1.88% |
| 2025-11-14 | 63.90 | 64.29 | 63.00 | 63.00 | -2.40% | 4.98 | 2.12% |
| 2025-11-13 | 63.98 | 64.71 | 63.53 | 64.55 | +1.46% | 4.64 | 1.96% |
| 2025-11-12 | 64.11 | 64.45 | 63.07 | 63.62 | -0.76% | 5.05 | 2.15% |
| 2025-11-11 | 65.83 | 66.19 | 63.98 | 64.11 | -2.27% | 6.65 | 2.79% |
| 2025-11-10 | 65.78 | 66.48 | 65.19 | 65.60 | 0.00% | 5.53 | 2.28% |
| 2025-11-07 | 66.31 | 66.50 | 65.51 | 65.60 | -2.05% | 5.85 | 2.41% |
| 2025-11-06 | 66.60 | 67.08 | 66.07 | 66.97 | +1.42% | 5.62 | 2.29% |
| 2025-11-05 | 66.00 | 66.76 | 65.02 | 66.03 | -1.46% | 6.66 | 2.74% |
| 2025-11-04 | 68.68 | 68.70 | 66.30 | 67.01 | -3.04% | 8.91 | 3.60% |
| 2025-11-03 | 69.23 | 69.62 | 68.25 | 69.11 | +0.51% | 8.21 | 3.24% |
| 2025-10-31 | 68.30 | 69.95 | 68.30 | 68.76 | +0.32% | 7.95 | 3.12% |
| 2025-10-30 | 70.20 | 70.22 | 68.51 | 68.54 | -2.61% | 10.44 | 4.09% |
| 2025-10-29 | 70.50 | 70.79 | 69.16 | 70.38 | -0.78% | 13.42 | 5.22% |
| 2025-10-28 | 70.59 | 72.19 | 70.09 | 70.93 | +1.88% | 13.67 | 5.22% |
| 2025-10-27 | 70.30 | 70.53 | 68.98 | 69.62 | +0.61% | 9.33 | 3.63% |
| 2025-10-24 | 68.00 | 69.21 | 67.80 | 69.20 | +2.72% | 9.14 | 3.62% |
| 2025-10-23 | 67.00 | 67.67 | 65.60 | 67.37 | +0.31% | 6.10 | 2.50% |