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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 56.15 | 58.00 | 54.29 | 56.03 | -5.83% | 15.79 | 23.59% |
| 2025-08-18 | 53.00 | 61.50 | 49.50 | 59.50 | +15.06% | 17.67 | 26.72% |
| 2025-08-15 | 48.87 | 55.00 | 48.87 | 51.71 | +6.33% | 14.83 | 23.89% |
| 2025-08-14 | 51.51 | 53.98 | 47.37 | 48.63 | -7.02% | 11.48 | 18.96% |
| 2025-08-13 | 50.00 | 52.30 | 46.46 | 52.30 | +6.97% | 13.92 | 23.31% |
| 2025-08-12 | 50.80 | 51.00 | 47.00 | 48.89 | -6.29% | 11.93 | 20.21% |
| 2025-08-11 | 48.28 | 52.88 | 48.00 | 52.17 | +4.34% | 14.19 | 23.68% |
| 2025-08-08 | 46.42 | 51.22 | 45.68 | 50.00 | +4.62% | 13.65 | 23.09% |
| 2025-08-07 | 45.39 | 49.77 | 45.39 | 47.79 | +1.42% | 16.19 | 28.12% |
| 2025-08-06 | 42.22 | 47.12 | 42.22 | 47.12 | +19.99% | 13.45 | 24.68% |
| 2025-08-05 | 34.87 | 40.17 | 34.18 | 39.27 | +6.42% | 9.95 | 22.83% |
| 2025-08-04 | 34.01 | 38.60 | 34.01 | 36.90 | +12.95% | 8.77 | 19.77% |
| 2025-08-01 | 34.79 | 36.27 | 32.56 | 32.67 | -2.04% | 8.23 | 19.90% |
| 2025-07-31 | 29.61 | 33.80 | 29.61 | 33.35 | +12.82% | 5.36 | 13.78% |
| 2025-07-30 | 29.57 | 29.92 | 29.01 | 29.56 | -0.34% | 1.29 | 3.65% |
| 2025-07-29 | 29.08 | 29.83 | 28.38 | 29.66 | +2.10% | 1.73 | 4.96% |
| 2025-07-28 | 28.82 | 29.39 | 28.72 | 29.05 | +1.25% | 1.09 | 3.13% |
| 2025-07-25 | 27.98 | 28.84 | 27.86 | 28.69 | +2.61% | 1.29 | 3.78% |
| 2025-07-24 | 28.15 | 28.35 | 27.80 | 27.96 | -0.43% | 0.85 | 2.52% |
| 2025-07-23 | 28.43 | 28.65 | 28.04 | 28.08 | -1.61% | 0.85 | 2.49% |