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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.99 | 36.99 | 35.77 | 36.08 | -2.85% | 4.31 | 4.30% |
| 2026-04-20 | 36.91 | 37.30 | 36.55 | 37.14 | -0.16% | 4.69 | 4.56% |
| 2026-04-17 | 37.63 | 37.79 | 36.96 | 37.20 | -3.12% | 7.24 | 7.00% |
| 2026-04-16 | 38.78 | 39.24 | 37.98 | 38.40 | +3.73% | 10.50 | 9.82% |
| 2026-04-15 | 39.18 | 39.56 | 36.93 | 37.02 | +2.21% | 11.71 | 11.07% |
| 2026-04-14 | 36.20 | 36.55 | 35.87 | 36.22 | +1.34% | 3.81 | 3.78% |
| 2026-04-13 | 35.31 | 35.96 | 35.16 | 35.74 | +0.31% | 2.85 | 2.88% |
| 2026-04-10 | 35.85 | 36.36 | 35.60 | 35.63 | +0.56% | 3.43 | 3.43% |
| 2026-04-09 | 35.81 | 36.13 | 35.29 | 35.43 | -2.64% | 3.53 | 3.56% |
| 2026-04-08 | 35.00 | 36.42 | 34.91 | 36.39 | +7.73% | 5.46 | 5.49% |
| 2026-04-07 | 33.93 | 34.25 | 33.59 | 33.78 | -0.03% | 2.09 | 2.21% |
| 2026-04-03 | 34.27 | 34.66 | 33.66 | 33.79 | -0.24% | 2.79 | 2.94% |
| 2026-04-02 | 35.12 | 35.13 | 33.64 | 33.87 | -4.21% | 3.45 | 3.63% |
| 2026-04-01 | 35.50 | 35.69 | 35.00 | 35.36 | +1.99% | 3.20 | 3.26% |
| 2026-03-31 | 35.28 | 36.06 | 34.63 | 34.67 | -2.06% | 3.09 | 3.14% |
| 2026-03-30 | 34.74 | 35.56 | 34.44 | 35.40 | -0.08% | 3.00 | 3.08% |
| 2026-03-27 | 34.45 | 35.84 | 34.37 | 35.43 | +1.23% | 3.02 | 3.09% |
| 2026-03-26 | 36.35 | 36.41 | 34.81 | 35.00 | -4.06% | 4.09 | 4.15% |
| 2026-03-25 | 36.21 | 37.10 | 36.21 | 36.48 | +0.86% | 3.82 | 3.75% |
| 2026-03-24 | 36.04 | 36.30 | 35.02 | 36.17 | +2.29% | 4.12 | 4.16% |