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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.38 | 27.76 | 27.11 | 27.24 | -1.84% | 5.17 | 6.80% |
| 2025-10-21 | 27.43 | 28.76 | 27.30 | 27.75 | +1.20% | 10.05 | 12.93% |
| 2025-10-20 | 26.61 | 27.88 | 26.31 | 27.42 | +5.46% | 8.60 | 11.40% |
| 2025-10-17 | 27.12 | 27.34 | 25.96 | 26.00 | -3.99% | 6.18 | 8.36% |
| 2025-10-16 | 26.66 | 27.78 | 26.53 | 27.08 | -0.81% | 8.14 | 10.80% |
| 2025-10-15 | 26.38 | 28.31 | 26.32 | 27.30 | +3.14% | 11.61 | 15.16% |
| 2025-10-14 | 27.27 | 27.40 | 26.30 | 26.47 | -0.64% | 5.86 | 7.85% |
| 2025-10-13 | 24.51 | 26.67 | 24.46 | 26.64 | +4.51% | 7.52 | 10.39% |
| 2025-10-10 | 26.37 | 26.49 | 25.36 | 25.49 | -4.03% | 4.66 | 6.51% |
| 2025-10-09 | 26.09 | 27.65 | 25.90 | 26.56 | +3.67% | 8.05 | 10.83% |
| 2025-09-30 | 24.95 | 25.93 | 24.80 | 25.62 | +2.64% | 4.05 | 5.72% |
| 2025-09-29 | 24.51 | 25.00 | 24.09 | 24.96 | +1.88% | 2.37 | 3.47% |
| 2025-09-26 | 25.43 | 25.52 | 24.50 | 24.50 | -3.73% | 2.87 | 4.15% |
| 2025-09-25 | 25.43 | 25.95 | 25.32 | 25.45 | +0.20% | 3.38 | 4.74% |
| 2025-09-24 | 24.67 | 25.47 | 24.50 | 25.40 | +2.30% | 3.46 | 4.95% |
| 2025-09-23 | 25.52 | 25.66 | 24.16 | 24.83 | -3.50% | 4.65 | 6.77% |
| 2025-09-22 | 25.52 | 26.24 | 25.23 | 25.73 | +3.71% | 5.48 | 7.65% |
| 2025-09-19 | 25.54 | 25.95 | 24.76 | 24.81 | -2.40% | 4.55 | 6.48% |
| 2025-09-18 | 25.07 | 26.85 | 25.06 | 25.42 | +1.44% | 8.32 | 11.54% |
| 2025-09-17 | 25.13 | 25.33 | 24.82 | 25.06 | -0.40% | 2.65 | 3.80% |