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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 74.92 | 76.61 | 74.30 | 75.83 | +0.70% | 17.89 | 6.42% |
| 2025-09-15 | 76.20 | 77.86 | 75.22 | 75.30 | +0.53% | 24.08 | 8.56% |
| 2025-09-12 | 74.50 | 76.27 | 74.34 | 74.90 | +0.81% | 20.11 | 7.26% |
| 2025-09-11 | 72.60 | 74.62 | 71.25 | 74.30 | +2.82% | 18.34 | 6.77% |
| 2025-09-10 | 72.68 | 73.70 | 72.01 | 72.26 | +0.42% | 11.50 | 4.29% |
| 2025-09-09 | 74.64 | 74.65 | 71.71 | 71.96 | -4.56% | 16.40 | 6.11% |
| 2025-09-08 | 73.50 | 75.97 | 73.08 | 75.40 | +2.38% | 20.59 | 7.48% |
| 2025-09-05 | 73.76 | 74.48 | 71.58 | 73.65 | +0.96% | 21.88 | 8.19% |
| 2025-09-04 | 76.09 | 77.25 | 71.41 | 72.95 | -3.91% | 26.86 | 9.83% |
| 2025-09-03 | 74.71 | 80.30 | 74.71 | 75.92 | +2.07% | 32.05 | 11.21% |
| 2025-09-02 | 78.00 | 78.20 | 73.76 | 74.38 | -5.02% | 30.85 | 11.15% |
| 2025-09-01 | 79.03 | 82.17 | 77.75 | 78.31 | -0.91% | 30.28 | 10.36% |
| 2025-08-29 | 78.20 | 80.98 | 77.55 | 79.03 | +1.24% | 38.18 | 13.10% |
| 2025-08-28 | 75.40 | 79.76 | 75.08 | 78.06 | +1.84% | 50.30 | 17.66% |
| 2025-08-27 | 72.22 | 82.29 | 72.20 | 76.65 | +11.69% | 61.97 | 21.66% |
| 2025-08-26 | 66.85 | 69.49 | 66.18 | 68.63 | +2.66% | 21.65 | 8.58% |
| 2025-08-25 | 67.50 | 69.58 | 66.26 | 66.85 | +1.36% | 24.23 | 9.76% |
| 2025-08-22 | 63.70 | 66.33 | 63.70 | 65.95 | +3.39% | 19.07 | 7.96% |
| 2025-08-21 | 65.08 | 65.66 | 63.36 | 63.79 | -1.65% | 12.47 | 5.27% |
| 2025-08-20 | 64.01 | 64.86 | 63.00 | 64.86 | +0.75% | 14.08 | 5.99% |