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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.32 | 27.10 | 26.32 | 26.93 | +2.01% | 1.04 | 3.22% |
| 2025-06-23 | 26.08 | 26.48 | 26.02 | 26.40 | +0.19% | 1.03 | 3.25% |
| 2025-06-20 | 26.43 | 27.35 | 26.35 | 26.35 | -3.05% | 1.80 | 5.62% |
| 2025-06-19 | 28.98 | 28.98 | 26.62 | 27.18 | +2.76% | 3.86 | 11.67% |
| 2025-06-18 | 26.43 | 26.66 | 25.89 | 26.45 | +0.23% | 1.10 | 3.48% |
| 2025-06-17 | 26.28 | 26.68 | 25.74 | 26.39 | +0.57% | 1.17 | 3.73% |
| 2025-06-16 | 25.58 | 26.52 | 25.20 | 26.24 | +2.26% | 1.54 | 4.94% |
| 2025-06-13 | 26.70 | 26.70 | 25.51 | 25.66 | -3.86% | 1.29 | 4.14% |
| 2025-06-12 | 26.20 | 27.00 | 26.02 | 26.69 | +1.87% | 1.52 | 4.75% |
| 2025-06-11 | 26.90 | 26.90 | 25.80 | 26.20 | -1.61% | 1.45 | 4.58% |
| 2025-06-10 | 27.30 | 27.94 | 26.10 | 26.63 | -1.44% | 1.33 | 4.14% |
| 2025-06-09 | 27.14 | 27.72 | 27.00 | 27.02 | -1.85% | 1.42 | 4.33% |
| 2025-06-06 | 27.69 | 28.49 | 27.40 | 27.53 | -0.90% | 1.84 | 5.51% |
| 2025-06-05 | 27.28 | 28.35 | 26.90 | 27.78 | +1.35% | 2.44 | 7.37% |
| 2025-06-04 | 26.60 | 27.55 | 26.43 | 27.41 | +2.16% | 2.40 | 7.32% |
| 2025-06-03 | 26.17 | 27.42 | 25.47 | 26.83 | +6.28% | 3.62 | 11.27% |
| 2025-05-30 | 25.63 | 26.72 | 24.99 | 25.25 | +0.16% | 2.27 | 7.32% |
| 2025-05-29 | 24.99 | 25.80 | 24.99 | 25.21 | -0.08% | 1.30 | 4.25% |
| 2025-05-28 | 25.43 | 25.84 | 25.02 | 25.23 | -1.29% | 0.80 | 2.65% |
| 2025-05-27 | 26.02 | 26.16 | 25.34 | 25.56 | -1.73% | 0.80 | 2.59% |