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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 38.99 | 38.99 | 36.00 | 36.53 | -8.68% | 19.50 | 18.94% |
| 2025-11-18 | 39.04 | 41.87 | 38.56 | 40.00 | +1.45% | 25.19 | 22.38% |
| 2025-11-17 | 37.74 | 39.89 | 37.61 | 39.43 | +4.76% | 20.12 | 18.62% |
| 2025-11-14 | 39.10 | 40.30 | 37.64 | 37.64 | -2.44% | 19.19 | 17.75% |
| 2025-11-13 | 38.49 | 39.50 | 38.21 | 38.58 | +0.13% | 12.95 | 12.00% |
| 2025-11-12 | 39.11 | 39.45 | 37.90 | 38.53 | -1.96% | 12.55 | 11.72% |
| 2025-11-11 | 39.59 | 40.35 | 39.00 | 39.30 | -0.56% | 14.53 | 13.22% |
| 2025-11-10 | 40.41 | 41.41 | 38.71 | 39.52 | -3.61% | 23.38 | 21.18% |
| 2025-11-07 | 42.81 | 44.10 | 40.88 | 41.00 | -7.03% | 25.31 | 21.83% |
| 2025-11-06 | 42.67 | 44.92 | 41.98 | 44.10 | +3.89% | 27.59 | 22.89% |
| 2025-11-05 | 43.28 | 45.35 | 42.21 | 42.45 | -7.42% | 29.07 | 24.21% |
| 2025-11-04 | 41.14 | 48.27 | 40.69 | 45.85 | +7.15% | 39.09 | 31.56% |
| 2025-11-03 | 41.51 | 44.32 | 39.50 | 42.79 | +1.23% | 32.20 | 27.45% |
| 2025-10-31 | 44.61 | 45.79 | 42.10 | 42.27 | -7.75% | 37.04 | 30.85% |
| 2025-10-30 | 41.38 | 48.60 | 39.75 | 45.82 | +9.64% | 50.80 | 41.42% |
| 2025-10-29 | 37.09 | 44.52 | 37.09 | 41.79 | +12.64% | 46.08 | 39.81% |
| 2025-10-28 | 35.27 | 39.50 | 34.41 | 37.10 | +0.54% | 34.53 | 33.40% |
| 2025-10-27 | 33.26 | 38.80 | 33.26 | 36.90 | +8.08% | 36.22 | 35.90% |
| 2025-10-24 | 36.14 | 37.80 | 33.82 | 34.14 | +4.44% | 39.54 | 40.05% |
| 2025-10-23 | 29.20 | 32.69 | 27.55 | 32.69 | +20.01% | 21.00 | 25.76% |