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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.22 | 25.26 | 24.75 | 25.16 | -0.16% | 3.45 | 4.97% |
| 2025-09-15 | 24.28 | 26.18 | 24.21 | 25.20 | +3.79% | 6.47 | 9.16% |
| 2025-09-12 | 24.36 | 24.74 | 24.22 | 24.28 | -0.86% | 2.94 | 4.34% |
| 2025-09-11 | 23.90 | 25.25 | 23.88 | 24.49 | +3.25% | 4.48 | 6.55% |
| 2025-09-10 | 23.80 | 24.02 | 23.66 | 23.72 | +0.38% | 1.40 | 2.12% |
| 2025-09-09 | 24.38 | 24.45 | 23.60 | 23.63 | -3.90% | 2.38 | 3.58% |
| 2025-09-08 | 24.01 | 24.79 | 23.85 | 24.59 | +1.32% | 2.50 | 3.70% |
| 2025-09-05 | 23.68 | 24.39 | 23.36 | 24.27 | +3.14% | 2.43 | 3.68% |
| 2025-09-04 | 23.90 | 24.27 | 23.12 | 23.53 | -1.59% | 2.69 | 4.07% |
| 2025-09-03 | 24.91 | 25.04 | 23.88 | 23.91 | -3.67% | 2.67 | 3.93% |
| 2025-09-02 | 25.80 | 25.84 | 24.50 | 24.82 | -4.13% | 4.22 | 6.10% |
| 2025-09-01 | 26.38 | 26.58 | 25.80 | 25.89 | -1.22% | 3.78 | 5.21% |
| 2025-08-29 | 26.60 | 26.60 | 25.95 | 26.21 | -2.02% | 3.71 | 5.10% |
| 2025-08-28 | 26.20 | 26.82 | 25.62 | 26.75 | +1.40% | 5.78 | 7.91% |
| 2025-08-27 | 27.38 | 27.95 | 26.35 | 26.38 | -3.16% | 7.45 | 9.83% |
| 2025-08-26 | 27.51 | 27.61 | 27.12 | 27.24 | -1.94% | 5.73 | 7.54% |
| 2025-08-25 | 27.00 | 27.87 | 26.70 | 27.78 | +3.19% | 9.08 | 11.98% |
| 2025-08-22 | 26.31 | 27.00 | 26.16 | 26.92 | +2.32% | 7.10 | 9.54% |
| 2025-08-21 | 26.05 | 26.64 | 26.00 | 26.31 | +1.00% | 5.15 | 7.05% |
| 2025-08-20 | 25.87 | 26.50 | 25.28 | 26.05 | +0.08% | 5.79 | 8.12% |