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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 36.94 | 37.41 | 34.91 | 35.36 | -6.48% | 6.30 | 6.26% |
| 2026-03-20 | 39.83 | 40.10 | 37.81 | 37.81 | -3.64% | 4.94 | 4.58% |
| 2026-03-19 | 38.56 | 40.32 | 38.39 | 39.24 | -0.63% | 5.07 | 4.63% |
| 2026-03-18 | 38.51 | 39.65 | 38.29 | 39.49 | +3.03% | 4.52 | 4.17% |
| 2026-03-17 | 40.20 | 40.45 | 38.29 | 38.33 | -4.41% | 5.64 | 5.19% |
| 2026-03-16 | 40.63 | 40.78 | 38.97 | 40.10 | -2.43% | 6.36 | 5.77% |
| 2026-03-13 | 40.88 | 41.78 | 40.18 | 41.10 | -0.89% | 6.15 | 5.40% |
| 2026-03-12 | 42.20 | 42.66 | 40.88 | 41.47 | -2.33% | 6.48 | 5.60% |
| 2026-03-11 | 43.55 | 44.11 | 42.45 | 42.46 | -3.06% | 7.69 | 6.42% |
| 2026-03-10 | 43.58 | 43.91 | 42.85 | 43.80 | +2.67% | 8.71 | 7.21% |
| 2026-03-09 | 41.90 | 42.87 | 41.40 | 42.66 | -1.32% | 8.56 | 7.33% |
| 2026-03-06 | 44.33 | 44.50 | 43.11 | 43.23 | -2.92% | 11.39 | 9.38% |
| 2026-03-05 | 42.80 | 46.36 | 42.00 | 44.53 | +8.08% | 21.52 | 17.39% |
| 2026-03-04 | 40.20 | 41.85 | 40.06 | 41.20 | +1.23% | 6.35 | 5.55% |
| 2026-03-03 | 43.89 | 44.32 | 40.48 | 40.70 | -6.00% | 11.29 | 9.63% |
| 2026-03-02 | 44.72 | 44.95 | 43.05 | 43.30 | -5.48% | 14.60 | 11.99% |
| 2026-02-27 | 46.51 | 48.45 | 45.66 | 45.81 | +2.48% | 15.06 | 11.65% |
| 2026-02-26 | 45.30 | 46.49 | 43.98 | 44.70 | -0.49% | 12.45 | 9.93% |
| 2026-02-25 | 44.41 | 45.50 | 43.50 | 44.92 | +0.99% | 12.13 | 9.76% |
| 2026-02-24 | 49.00 | 49.00 | 43.08 | 44.48 | -13.98% | 21.82 | 17.58% |