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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 67.78 | 67.99 | 66.69 | 67.16 | -1.38% | 6.05 | 2.44% |
| 2025-10-21 | 67.61 | 68.45 | 67.00 | 68.10 | +0.84% | 7.55 | 3.02% |
| 2025-10-20 | 67.35 | 68.29 | 67.03 | 67.53 | +1.95% | 7.69 | 3.09% |
| 2025-10-17 | 69.11 | 69.49 | 66.22 | 66.24 | -4.68% | 10.40 | 4.18% |
| 2025-10-16 | 70.05 | 70.24 | 69.10 | 69.49 | -1.78% | 8.49 | 3.31% |
| 2025-10-15 | 69.21 | 70.85 | 68.00 | 70.75 | +2.24% | 9.60 | 3.74% |
| 2025-10-14 | 72.93 | 73.95 | 68.97 | 69.20 | -3.66% | 14.50 | 5.52% |
| 2025-10-13 | 70.19 | 72.98 | 70.00 | 71.83 | -2.92% | 15.92 | 6.04% |
| 2025-10-10 | 78.78 | 78.80 | 73.40 | 73.99 | -7.19% | 24.86 | 8.97% |
| 2025-10-09 | 78.70 | 80.49 | 76.77 | 79.72 | +2.63% | 25.91 | 8.92% |
| 2025-09-30 | 74.47 | 77.85 | 74.33 | 77.68 | +4.77% | 23.79 | 8.39% |
| 2025-09-29 | 73.80 | 74.70 | 72.57 | 74.14 | +1.17% | 11.27 | 4.15% |
| 2025-09-26 | 75.93 | 76.23 | 73.25 | 73.28 | -4.33% | 14.86 | 5.42% |
| 2025-09-25 | 75.22 | 78.11 | 75.22 | 76.60 | +2.28% | 22.07 | 7.78% |
| 2025-09-24 | 72.25 | 74.95 | 71.85 | 74.89 | +3.04% | 16.04 | 5.90% |
| 2025-09-23 | 74.12 | 74.50 | 70.69 | 72.68 | -1.94% | 18.07 | 6.77% |
| 2025-09-22 | 74.00 | 75.07 | 73.40 | 74.12 | -0.19% | 14.07 | 5.15% |
| 2025-09-19 | 74.96 | 76.58 | 73.91 | 74.26 | -1.07% | 18.86 | 6.80% |
| 2025-09-18 | 79.09 | 79.93 | 73.50 | 75.06 | -3.50% | 35.20 | 12.37% |
| 2025-09-17 | 75.77 | 78.85 | 74.71 | 77.78 | +2.57% | 25.51 | 8.94% |