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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.39 | 24.40 | 23.88 | 24.00 | -1.96% | 2.54 | 3.79% |
| 2025-07-21 | 24.65 | 24.71 | 24.34 | 24.48 | -0.53% | 2.27 | 3.33% |
| 2025-07-18 | 24.60 | 24.91 | 24.50 | 24.61 | -0.85% | 2.55 | 3.73% |
| 2025-07-17 | 24.32 | 25.09 | 24.32 | 24.82 | +2.14% | 3.62 | 5.27% |
| 2025-07-16 | 24.27 | 24.60 | 24.14 | 24.30 | +0.08% | 2.02 | 2.98% |
| 2025-07-15 | 24.24 | 24.37 | 23.80 | 24.28 | +0.17% | 1.97 | 2.95% |
| 2025-07-14 | 24.45 | 24.50 | 24.06 | 24.24 | -0.16% | 1.80 | 2.67% |
| 2025-07-11 | 24.13 | 24.41 | 23.81 | 24.28 | +0.79% | 2.39 | 3.56% |
| 2025-07-10 | 23.75 | 24.20 | 23.48 | 24.09 | +1.26% | 2.16 | 3.26% |
| 2025-07-09 | 24.06 | 24.20 | 23.76 | 23.79 | -1.61% | 1.71 | 2.57% |
| 2025-07-08 | 23.64 | 24.21 | 23.50 | 24.18 | +2.46% | 2.14 | 3.21% |
| 2025-07-07 | 23.59 | 23.74 | 23.49 | 23.60 | -0.08% | 1.17 | 1.79% |
| 2025-07-04 | 23.99 | 24.18 | 23.55 | 23.62 | -1.54% | 1.64 | 2.48% |
| 2025-07-03 | 24.00 | 24.25 | 23.88 | 23.99 | +0.38% | 1.46 | 2.19% |
| 2025-07-02 | 24.50 | 24.50 | 23.70 | 23.90 | -2.61% | 2.24 | 3.36% |
| 2025-07-01 | 24.70 | 24.80 | 24.12 | 24.54 | -1.05% | 2.39 | 3.51% |
| 2025-06-30 | 24.50 | 24.86 | 24.45 | 24.80 | +1.35% | 2.40 | 3.50% |
| 2025-06-27 | 24.68 | 25.13 | 24.43 | 24.47 | -0.24% | 2.91 | 4.24% |
| 2025-06-26 | 24.51 | 24.97 | 24.37 | 24.53 | +0.12% | 3.69 | 5.39% |
| 2025-06-25 | 24.12 | 24.56 | 24.00 | 24.50 | +1.32% | 3.08 | 4.56% |