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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 51.00 | 52.98 | 50.30 | 51.71 | +0.33% | 18.34 | 12.78% |
| 2026-02-12 | 48.65 | 52.25 | 48.10 | 51.54 | +5.53% | 22.56 | 15.97% |
| 2026-02-11 | 48.11 | 49.99 | 47.33 | 48.84 | +0.74% | 17.26 | 12.77% |
| 2026-02-10 | 49.00 | 49.65 | 47.80 | 48.48 | -1.42% | 18.21 | 13.43% |
| 2026-02-09 | 47.71 | 50.45 | 45.63 | 49.18 | +5.13% | 26.90 | 19.78% |
| 2026-02-06 | 45.59 | 49.00 | 45.16 | 46.78 | +1.72% | 23.39 | 17.70% |
| 2026-02-05 | 43.97 | 47.35 | 43.50 | 45.99 | +3.77% | 18.72 | 14.73% |
| 2026-02-04 | 43.66 | 46.40 | 43.11 | 44.32 | +0.05% | 14.02 | 11.20% |
| 2026-02-03 | 41.69 | 44.81 | 41.05 | 44.30 | +8.21% | 15.84 | 13.30% |
| 2026-02-02 | 42.98 | 44.71 | 40.50 | 40.94 | -9.56% | 16.32 | 13.83% |
| 2026-01-30 | 44.89 | 47.49 | 43.71 | 45.27 | +1.05% | 14.50 | 11.55% |
| 2026-01-29 | 46.58 | 48.86 | 44.40 | 44.80 | -4.84% | 22.61 | 17.42% |
| 2026-01-28 | 45.20 | 48.35 | 45.15 | 47.08 | +4.41% | 22.70 | 17.30% |
| 2026-01-27 | 43.76 | 45.18 | 42.29 | 45.09 | +2.69% | 13.29 | 10.92% |
| 2026-01-26 | 46.66 | 46.69 | 43.39 | 43.91 | -5.87% | 14.75 | 11.92% |
| 2026-01-23 | 45.13 | 47.48 | 44.35 | 46.65 | +3.14% | 19.05 | 14.79% |
| 2026-01-22 | 44.20 | 46.53 | 44.11 | 45.23 | +3.01% | 17.40 | 13.88% |
| 2026-01-21 | 44.88 | 45.54 | 43.74 | 43.91 | -3.69% | 13.83 | 11.18% |
| 2026-01-20 | 47.87 | 48.39 | 44.66 | 45.59 | -4.50% | 19.51 | 15.22% |
| 2026-01-19 | 47.00 | 50.97 | 46.61 | 47.74 | +2.23% | 24.30 | 17.92% |