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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.00 | 26.38 | 25.68 | 26.03 | -2.76% | 5.66 | 7.82% |
| 2025-08-18 | 25.99 | 26.95 | 25.97 | 26.77 | +3.84% | 5.65 | 7.64% |
| 2025-08-15 | 25.32 | 25.91 | 25.32 | 25.78 | +1.10% | 3.33 | 4.66% |
| 2025-08-14 | 26.17 | 26.30 | 25.50 | 25.50 | -2.49% | 4.74 | 6.58% |
| 2025-08-13 | 25.60 | 27.17 | 25.51 | 26.15 | +2.67% | 7.52 | 10.29% |
| 2025-08-12 | 25.65 | 25.73 | 25.10 | 25.47 | -0.70% | 2.15 | 3.05% |
| 2025-08-11 | 24.89 | 26.06 | 24.82 | 25.65 | +2.81% | 3.76 | 5.29% |
| 2025-08-08 | 25.66 | 25.66 | 24.85 | 24.95 | -3.03% | 3.38 | 4.86% |
| 2025-08-07 | 25.40 | 25.97 | 25.34 | 25.73 | +0.94% | 3.78 | 5.31% |
| 2025-08-06 | 25.40 | 25.71 | 25.34 | 25.49 | -0.12% | 3.38 | 4.76% |
| 2025-08-05 | 25.80 | 25.84 | 25.28 | 25.52 | -1.39% | 3.75 | 5.30% |
| 2025-08-04 | 25.50 | 26.13 | 25.25 | 25.88 | +1.25% | 4.69 | 6.60% |
| 2025-08-01 | 25.04 | 25.69 | 24.80 | 25.56 | +2.49% | 5.31 | 7.54% |
| 2025-07-31 | 24.54 | 25.40 | 24.42 | 24.94 | +1.63% | 5.03 | 7.24% |
| 2025-07-30 | 24.90 | 24.96 | 24.23 | 24.54 | -2.04% | 2.87 | 4.20% |
| 2025-07-29 | 24.59 | 25.13 | 24.40 | 25.05 | +1.42% | 3.88 | 5.61% |
| 2025-07-28 | 24.85 | 24.87 | 24.51 | 24.70 | +0.28% | 2.31 | 3.37% |
| 2025-07-25 | 24.28 | 24.95 | 24.17 | 24.63 | +2.07% | 3.63 | 5.33% |
| 2025-07-24 | 23.90 | 24.15 | 23.80 | 24.13 | +0.71% | 1.47 | 2.21% |
| 2025-07-23 | 24.00 | 24.28 | 23.76 | 23.96 | -0.17% | 1.78 | 2.67% |