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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.01 | 23.18 | 22.50 | 22.82 | -2.14% | 4.97 | 7.87% |
| 2025-05-23 | 23.46 | 24.65 | 23.07 | 23.32 | +4.76% | 9.71 | 14.63% |
| 2025-05-22 | 22.44 | 22.79 | 22.25 | 22.26 | -1.50% | 1.36 | 2.19% |
| 2025-05-21 | 22.80 | 22.94 | 22.50 | 22.60 | -1.22% | 1.50 | 2.37% |
| 2025-05-20 | 23.10 | 23.10 | 22.51 | 22.88 | -0.13% | 2.24 | 3.55% |
| 2025-05-19 | 22.27 | 23.15 | 22.21 | 22.91 | +3.01% | 3.31 | 5.24% |
| 2025-05-16 | 22.11 | 22.50 | 22.00 | 22.24 | +0.14% | 1.18 | 1.91% |
| 2025-05-15 | 22.71 | 22.78 | 22.15 | 22.21 | -2.67% | 1.74 | 2.80% |
| 2025-05-14 | 22.89 | 23.06 | 22.57 | 22.82 | -0.22% | 1.91 | 3.02% |
| 2025-05-13 | 23.19 | 23.41 | 22.75 | 22.87 | -0.17% | 2.38 | 3.73% |
| 2025-05-12 | 22.53 | 23.07 | 22.50 | 22.91 | +2.19% | 2.58 | 4.08% |
| 2025-05-09 | 23.48 | 23.69 | 22.22 | 22.42 | -1.58% | 3.61 | 5.72% |
| 2025-05-08 | 22.20 | 22.98 | 22.16 | 22.78 | +2.34% | 2.75 | 4.38% |
| 2025-05-07 | 22.67 | 22.78 | 22.01 | 22.26 | -0.22% | 2.64 | 4.26% |
| 2025-05-06 | 21.47 | 22.39 | 21.45 | 22.31 | +4.84% | 2.53 | 4.14% |