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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.78 | 29.16 | 28.43 | 28.54 | -1.38% | 0.89 | 2.58% |
| 2025-07-21 | 28.84 | 29.08 | 28.30 | 28.94 | -0.21% | 1.13 | 3.30% |
| 2025-07-18 | 29.30 | 29.56 | 28.93 | 29.00 | -1.02% | 0.87 | 2.48% |
| 2025-07-17 | 28.40 | 29.35 | 28.18 | 29.30 | +2.81% | 1.24 | 3.58% |
| 2025-07-16 | 29.00 | 29.70 | 28.46 | 28.50 | -1.59% | 1.29 | 3.70% |
| 2025-07-15 | 28.22 | 29.23 | 28.13 | 28.96 | +2.30% | 1.66 | 4.83% |
| 2025-07-14 | 28.23 | 28.47 | 28.02 | 28.31 | +0.39% | 1.02 | 3.00% |
| 2025-07-11 | 28.50 | 28.78 | 28.05 | 28.20 | -1.81% | 1.37 | 4.04% |
| 2025-07-10 | 29.49 | 30.36 | 28.51 | 28.72 | -2.51% | 1.63 | 4.66% |
| 2025-07-09 | 29.87 | 30.43 | 29.33 | 29.46 | -1.37% | 1.09 | 3.04% |
| 2025-07-08 | 29.10 | 30.28 | 28.81 | 29.87 | +2.79% | 1.30 | 3.63% |
| 2025-07-07 | 28.87 | 29.45 | 28.60 | 29.06 | +0.90% | 0.97 | 2.78% |
| 2025-07-04 | 29.82 | 29.89 | 28.60 | 28.80 | -3.45% | 1.40 | 4.01% |
| 2025-07-03 | 29.64 | 30.05 | 29.41 | 29.83 | +0.40% | 0.97 | 2.71% |
| 2025-07-02 | 30.18 | 31.03 | 29.57 | 29.71 | -1.85% | 1.75 | 4.81% |
| 2025-07-01 | 30.18 | 30.46 | 29.58 | 30.27 | +0.33% | 1.65 | 4.57% |
| 2025-06-30 | 29.99 | 30.50 | 29.02 | 30.17 | -1.24% | 2.64 | 7.34% |
| 2025-06-27 | 31.00 | 31.86 | 29.53 | 30.55 | +4.09% | 3.65 | 10.00% |
| 2025-06-26 | 29.10 | 30.28 | 29.10 | 29.35 | +4.11% | 3.56 | 10.00% |
| 2025-06-25 | 26.90 | 28.65 | 26.75 | 28.19 | +4.68% | 2.44 | 7.25% |