科大国创 sz.300520
36.99
+8.76%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.62 | 39.73 | 36.60 | 36.99 | +8.76% | 14.81 | 13.83% |
| 2026-05-21 | 36.44 | 36.60 | 33.88 | 34.01 | -5.79% | 5.49 | 5.50% |
| 2026-05-20 | 36.89 | 37.18 | 35.80 | 36.10 | -3.11% | 4.08 | 3.99% |
| 2026-05-19 | 36.32 | 37.30 | 35.90 | 37.26 | +2.53% | 4.34 | 4.17% |
| 2026-05-18 | 36.53 | 37.17 | 36.02 | 36.34 | -1.28% | 4.04 | 3.92% |
| 2026-05-15 | 37.24 | 38.00 | 36.40 | 36.81 | +0.03% | 5.86 | 5.56% |
| 2026-05-14 | 38.95 | 39.18 | 36.78 | 36.80 | -2.67% | 6.37 | 5.95% |
| 2026-05-13 | 37.40 | 38.18 | 36.84 | 37.81 | +1.10% | 6.26 | 5.90% |
| 2026-05-12 | 39.00 | 39.56 | 37.38 | 37.40 | -5.12% | 8.79 | 8.21% |
| 2026-05-11 | 38.94 | 39.99 | 38.35 | 39.42 | +3.00% | 10.41 | 9.39% |
| 2026-05-08 | 37.94 | 38.38 | 37.60 | 38.27 | +0.98% | 6.44 | 6.00% |
| 2026-05-07 | 37.03 | 38.02 | 36.93 | 37.90 | +2.85% | 6.01 | 5.67% |
| 2026-05-06 | 35.95 | 37.76 | 35.93 | 36.85 | +5.59% | 8.21 | 7.92% |
| 2026-04-30 | 34.05 | 34.92 | 34.05 | 34.90 | +1.78% | 3.12 | 3.19% |
| 2026-04-29 | 33.38 | 34.46 | 33.30 | 34.29 | +3.03% | 3.53 | 3.67% |
| 2026-04-28 | 33.81 | 34.27 | 32.82 | 33.28 | -4.48% | 4.65 | 4.95% |
| 2026-04-27 | 33.90 | 35.00 | 33.51 | 34.84 | +2.17% | 3.66 | 3.76% |
| 2026-04-24 | 34.33 | 34.53 | 33.66 | 34.10 | -1.27% | 3.16 | 3.34% |
| 2026-04-23 | 35.75 | 36.09 | 34.42 | 34.54 | -4.11% | 4.72 | 4.87% |
| 2026-04-22 | 35.97 | 36.33 | 35.65 | 36.02 | -0.17% | 3.82 | 3.82% |