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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 49.67 | 52.01 | 46.53 | 46.70 | -6.45% | 30.77 | 22.67% |
| 2026-01-15 | 51.71 | 55.26 | 49.43 | 49.92 | -5.31% | 44.61 | 30.81% |
| 2026-01-14 | 43.61 | 52.72 | 43.61 | 52.72 | +20.01% | 53.32 | 38.38% |
| 2026-01-13 | 50.00 | 50.00 | 43.34 | 43.93 | -9.46% | 32.61 | 26.17% |
| 2026-01-12 | 40.91 | 48.52 | 39.80 | 48.52 | +20.01% | 37.86 | 30.76% |
| 2026-01-09 | 39.75 | 41.51 | 39.50 | 40.43 | +0.55% | 16.31 | 14.50% |
| 2026-01-08 | 39.48 | 41.52 | 39.00 | 40.21 | +1.67% | 19.49 | 17.36% |
| 2026-01-07 | 38.40 | 40.70 | 38.28 | 39.55 | +1.85% | 16.67 | 15.11% |
| 2026-01-06 | 37.03 | 39.80 | 36.81 | 38.83 | +5.09% | 19.71 | 18.29% |
| 2026-01-05 | 35.09 | 36.95 | 34.97 | 36.95 | +5.90% | 12.59 | 12.47% |
| 2025-12-31 | 36.03 | 36.30 | 34.40 | 34.89 | -3.38% | 10.93 | 11.24% |
| 2025-12-30 | 36.08 | 36.98 | 35.70 | 36.11 | -0.77% | 8.67 | 8.58% |
| 2025-12-29 | 37.15 | 37.40 | 36.30 | 36.39 | -2.91% | 9.56 | 9.37% |
| 2025-12-26 | 37.50 | 38.49 | 37.02 | 37.48 | +1.16% | 15.57 | 14.81% |
| 2025-12-25 | 36.72 | 37.37 | 36.46 | 37.05 | +0.14% | 8.79 | 8.55% |
| 2025-12-24 | 36.77 | 37.47 | 36.50 | 37.00 | +0.16% | 9.87 | 9.63% |
| 2025-12-23 | 37.80 | 38.35 | 36.69 | 36.94 | +1.12% | 16.20 | 15.59% |
| 2025-12-22 | 35.79 | 37.20 | 35.69 | 36.53 | +2.93% | 10.63 | 10.43% |
| 2025-12-19 | 36.10 | 37.00 | 35.37 | 35.49 | -1.69% | 10.25 | 10.24% |
| 2025-12-18 | 36.70 | 37.36 | 35.75 | 36.10 | -3.99% | 10.87 | 10.72% |