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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 37.00 | 38.28 | 36.02 | 37.60 | +1.62% | 14.74 | 14.24% |
| 2025-12-16 | 38.54 | 38.68 | 36.50 | 37.00 | -3.39% | 12.46 | 12.05% |
| 2025-12-15 | 34.92 | 40.00 | 34.50 | 38.30 | +8.93% | 24.24 | 22.90% |
| 2025-12-12 | 36.76 | 36.91 | 34.68 | 35.16 | -6.34% | 16.28 | 16.56% |
| 2025-12-11 | 36.80 | 38.32 | 36.21 | 37.54 | +5.57% | 22.90 | 22.10% |
| 2025-12-10 | 35.58 | 35.80 | 34.80 | 35.56 | -0.86% | 6.90 | 7.06% |
| 2025-12-09 | 36.12 | 37.15 | 35.81 | 35.87 | -2.05% | 9.49 | 9.38% |
| 2025-12-08 | 35.58 | 38.00 | 35.58 | 36.62 | +3.89% | 15.81 | 15.42% |
| 2025-12-05 | 34.31 | 36.25 | 33.61 | 35.25 | +5.22% | 14.19 | 14.56% |
| 2025-12-04 | 33.98 | 34.16 | 33.41 | 33.50 | +0.12% | 5.57 | 5.94% |
| 2025-12-03 | 34.20 | 34.30 | 33.35 | 33.46 | -2.31% | 5.15 | 5.50% |
| 2025-12-02 | 34.80 | 35.00 | 34.10 | 34.25 | -2.48% | 4.87 | 5.10% |
| 2025-12-01 | 35.29 | 35.54 | 34.91 | 35.12 | -0.62% | 6.43 | 6.58% |
| 2025-11-28 | 34.29 | 35.50 | 34.28 | 35.34 | +3.27% | 8.30 | 8.51% |
| 2025-11-27 | 34.67 | 35.45 | 34.10 | 34.22 | -1.69% | 6.20 | 6.42% |
| 2025-11-26 | 35.54 | 35.60 | 34.69 | 34.81 | -2.47% | 8.57 | 8.80% |
| 2025-11-25 | 35.52 | 36.85 | 35.40 | 35.69 | +3.69% | 11.74 | 11.72% |
| 2025-11-24 | 34.88 | 34.98 | 33.64 | 34.42 | +0.64% | 7.42 | 7.80% |
| 2025-11-21 | 35.51 | 36.18 | 33.81 | 34.20 | -6.28% | 13.29 | 13.73% |
| 2025-11-20 | 36.80 | 37.81 | 36.45 | 36.49 | -0.11% | 12.22 | 11.89% |