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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.35 | 26.80 | 25.09 | 26.00 | +3.08% | 1.62 | 5.13% |
| 2025-05-23 | 25.91 | 26.23 | 25.13 | 25.23 | -2.58% | 1.15 | 3.71% |
| 2025-05-22 | 26.29 | 26.76 | 25.87 | 25.89 | -0.99% | 1.13 | 3.57% |
| 2025-05-21 | 26.40 | 26.71 | 26.00 | 26.15 | -1.50% | 1.22 | 3.86% |
| 2025-05-20 | 25.83 | 26.80 | 25.03 | 26.55 | +3.22% | 2.15 | 6.88% |
| 2025-05-19 | 25.06 | 26.12 | 24.50 | 25.72 | +5.22% | 2.59 | 8.38% |
| 2025-05-16 | 24.38 | 25.03 | 24.23 | 24.45 | -0.24% | 0.77 | 2.59% |
| 2025-05-15 | 25.09 | 25.41 | 24.38 | 24.51 | -2.31% | 1.17 | 3.93% |
| 2025-05-14 | 25.23 | 25.55 | 25.01 | 25.09 | -0.87% | 1.00 | 3.28% |
| 2025-05-13 | 25.53 | 26.32 | 25.03 | 25.31 | +0.12% | 1.93 | 6.26% |
| 2025-05-12 | 25.46 | 25.63 | 24.82 | 25.28 | +0.20% | 1.11 | 3.66% |
| 2025-05-09 | 25.58 | 25.81 | 25.13 | 25.23 | -0.75% | 1.35 | 4.40% |
| 2025-05-08 | 24.69 | 26.44 | 24.57 | 25.42 | +2.78% | 2.32 | 7.50% |
| 2025-05-07 | 25.26 | 25.52 | 24.39 | 24.73 | -1.04% | 1.75 | 5.84% |
| 2025-05-06 | 22.84 | 25.13 | 22.53 | 24.99 | +8.39% | 2.36 | 8.17% |