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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 75.34 | 76.89 | 73.60 | 74.43 | -4.27% | 6.31 | 7.02% |
| 2026-04-20 | 78.35 | 82.80 | 77.06 | 77.75 | +1.00% | 8.89 | 9.30% |
| 2026-04-17 | 74.84 | 77.00 | 71.80 | 76.98 | +2.29% | 7.00 | 7.80% |
| 2026-04-16 | 73.96 | 75.66 | 73.51 | 75.26 | +1.95% | 4.79 | 5.32% |
| 2026-04-15 | 74.32 | 75.92 | 73.11 | 73.82 | -0.73% | 4.88 | 5.46% |
| 2026-04-14 | 71.66 | 74.96 | 70.80 | 74.36 | +4.29% | 6.82 | 7.77% |
| 2026-04-13 | 70.73 | 73.11 | 69.94 | 71.30 | +2.95% | 6.95 | 8.08% |
| 2026-04-10 | 66.23 | 70.65 | 65.63 | 69.26 | +4.58% | 6.10 | 7.35% |
| 2026-04-09 | 63.68 | 67.77 | 63.50 | 66.23 | +2.57% | 6.29 | 7.95% |
| 2026-04-08 | 62.00 | 65.24 | 62.00 | 64.57 | +9.50% | 7.20 | 9.39% |
| 2026-04-07 | 60.99 | 62.30 | 58.76 | 58.97 | -2.58% | 3.35 | 4.65% |
| 2026-04-03 | 61.02 | 62.40 | 60.31 | 60.53 | -0.82% | 3.77 | 5.12% |
| 2026-04-02 | 65.09 | 66.60 | 59.08 | 61.03 | -7.81% | 6.95 | 9.42% |
| 2026-04-01 | 67.19 | 68.65 | 65.99 | 66.20 | +0.65% | 4.68 | 5.80% |
| 2026-03-31 | 68.50 | 69.17 | 64.30 | 65.77 | -2.76% | 4.89 | 6.12% |
| 2026-03-30 | 68.01 | 68.70 | 66.60 | 67.64 | -2.28% | 3.78 | 4.67% |
| 2026-03-27 | 64.78 | 71.58 | 64.56 | 69.22 | +5.04% | 7.78 | 9.37% |
| 2026-03-26 | 69.00 | 69.68 | 65.50 | 65.90 | -5.42% | 4.74 | 5.88% |
| 2026-03-25 | 67.24 | 70.19 | 67.01 | 69.68 | +4.11% | 7.06 | 8.53% |
| 2026-03-24 | 66.00 | 66.93 | 63.90 | 66.93 | +4.99% | 4.90 | 6.24% |