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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.41 | 24.28 | 23.34 | 24.18 | +3.69% | 3.28 | 4.92% |
| 2025-06-23 | 22.45 | 23.33 | 22.34 | 23.32 | +2.73% | 2.00 | 3.13% |
| 2025-06-20 | 23.06 | 23.16 | 22.53 | 22.70 | -1.99% | 2.12 | 3.34% |
| 2025-06-19 | 24.23 | 24.30 | 23.14 | 23.16 | -4.89% | 3.85 | 5.87% |
| 2025-06-18 | 24.21 | 24.80 | 24.10 | 24.35 | -0.61% | 3.13 | 4.63% |
| 2025-06-17 | 24.58 | 24.98 | 24.41 | 24.50 | +1.03% | 3.83 | 5.58% |
| 2025-06-16 | 23.86 | 24.73 | 23.85 | 24.25 | +0.62% | 3.22 | 4.77% |
| 2025-06-13 | 24.84 | 25.12 | 24.06 | 24.10 | -5.64% | 6.96 | 10.27% |
| 2025-06-12 | 25.01 | 26.40 | 25.01 | 25.54 | +6.42% | 11.03 | 15.45% |
| 2025-06-11 | 24.00 | 24.22 | 23.90 | 24.00 | -0.25% | 1.77 | 2.65% |
| 2025-06-10 | 24.60 | 24.60 | 23.45 | 24.06 | -2.51% | 3.87 | 5.80% |
| 2025-06-09 | 24.50 | 24.87 | 24.38 | 24.68 | +0.08% | 2.91 | 4.24% |
| 2025-06-06 | 25.40 | 25.63 | 24.55 | 24.66 | -3.22% | 4.20 | 6.04% |
| 2025-06-05 | 24.89 | 25.49 | 24.71 | 25.48 | +1.92% | 4.70 | 6.70% |
| 2025-06-04 | 25.20 | 25.29 | 24.65 | 25.00 | -0.99% | 4.34 | 6.28% |
| 2025-06-03 | 24.34 | 25.64 | 24.19 | 25.25 | +2.81% | 5.83 | 8.36% |
| 2025-05-30 | 23.78 | 24.86 | 23.68 | 24.56 | +3.11% | 6.37 | 9.37% |
| 2025-05-29 | 23.51 | 24.08 | 23.51 | 23.82 | +1.06% | 3.88 | 5.86% |
| 2025-05-28 | 23.81 | 23.96 | 23.45 | 23.57 | -1.63% | 3.62 | 5.52% |
| 2025-05-27 | 22.73 | 24.18 | 22.57 | 23.96 | +5.00% | 6.92 | 10.56% |