科创新源 sz.300731
96.00
+12.02%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 86.53 | 96.80 | 85.68 | 96.00 | +12.02% | 10.36 | 9.35% |
| 2026-05-21 | 93.93 | 95.13 | 85.42 | 85.70 | -9.41% | 8.39 | 7.78% |
| 2026-05-20 | 88.57 | 94.96 | 87.98 | 94.60 | +5.11% | 9.97 | 9.04% |
| 2026-05-19 | 85.80 | 90.09 | 83.40 | 90.00 | +4.90% | 6.92 | 6.62% |
| 2026-05-18 | 85.50 | 89.20 | 82.89 | 85.80 | +0.02% | 6.49 | 6.30% |
| 2026-05-15 | 88.30 | 89.88 | 85.06 | 85.78 | -2.71% | 7.42 | 7.04% |
| 2026-05-14 | 85.00 | 91.70 | 80.20 | 88.17 | +7.34% | 11.85 | 11.17% |
| 2026-05-13 | 78.98 | 82.14 | 78.02 | 82.14 | +4.00% | 6.63 | 6.83% |
| 2026-05-12 | 76.89 | 81.20 | 73.96 | 78.98 | +3.00% | 7.78 | 8.38% |
| 2026-05-11 | 77.14 | 79.28 | 75.70 | 76.68 | -0.61% | 6.12 | 6.58% |
| 2026-05-08 | 74.77 | 77.70 | 74.00 | 77.15 | +2.14% | 4.77 | 5.20% |
| 2026-05-07 | 73.60 | 75.60 | 71.81 | 75.53 | +2.78% | 4.99 | 5.59% |
| 2026-05-06 | 70.93 | 75.00 | 70.00 | 73.49 | +4.15% | 6.43 | 7.35% |
| 2026-04-30 | 70.88 | 70.93 | 68.91 | 70.56 | +0.01% | 4.56 | 5.43% |
| 2026-04-29 | 67.32 | 74.52 | 67.20 | 70.55 | +2.02% | 9.32 | 10.73% |
| 2026-04-28 | 67.37 | 71.80 | 67.02 | 69.15 | +2.22% | 6.17 | 7.42% |
| 2026-04-27 | 72.31 | 73.73 | 67.44 | 67.65 | -5.90% | 8.84 | 10.48% |
| 2026-04-24 | 72.43 | 72.76 | 70.33 | 71.89 | +0.07% | 5.01 | 5.86% |
| 2026-04-23 | 74.99 | 75.17 | 71.55 | 71.84 | -3.84% | 4.49 | 5.12% |
| 2026-04-22 | 74.06 | 75.75 | 72.02 | 74.71 | +0.38% | 6.40 | 7.20% |