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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 67.73 | 69.48 | 63.25 | 63.75 | -10.08% | 7.45 | 9.35% |
| 2026-03-20 | 74.25 | 76.50 | 70.88 | 70.90 | -3.54% | 8.99 | 10.16% |
| 2026-03-19 | 76.11 | 79.08 | 72.90 | 73.50 | -4.36% | 11.80 | 13.03% |
| 2026-03-18 | 73.15 | 77.49 | 71.50 | 76.85 | +7.59% | 12.26 | 13.52% |
| 2026-03-17 | 80.00 | 80.66 | 70.80 | 71.43 | -3.21% | 10.11 | 11.19% |
| 2026-03-16 | 71.35 | 73.93 | 66.78 | 73.80 | +2.93% | 9.18 | 10.99% |
| 2026-03-13 | 71.20 | 75.60 | 70.77 | 71.70 | +0.70% | 10.66 | 12.12% |
| 2026-03-12 | 72.02 | 73.94 | 69.42 | 71.20 | -1.28% | 6.92 | 8.08% |
| 2026-03-11 | 72.95 | 75.20 | 71.01 | 72.12 | -1.73% | 9.20 | 10.48% |
| 2026-03-10 | 72.36 | 74.44 | 71.20 | 73.39 | +4.72% | 8.65 | 9.89% |
| 2026-03-09 | 69.00 | 71.00 | 64.83 | 70.08 | -2.12% | 7.91 | 9.71% |
| 2026-03-06 | 72.95 | 76.35 | 71.30 | 71.60 | -3.41% | 8.88 | 10.13% |
| 2026-03-05 | 78.00 | 79.00 | 73.20 | 74.13 | -2.13% | 11.43 | 12.51% |
| 2026-03-04 | 73.71 | 79.66 | 73.71 | 75.74 | +1.27% | 9.99 | 10.84% |
| 2026-03-03 | 79.78 | 80.43 | 73.13 | 74.79 | -6.35% | 13.23 | 14.61% |
| 2026-03-02 | 71.37 | 83.32 | 70.74 | 79.86 | +15.02% | 19.11 | 20.05% |
| 2026-02-27 | 66.65 | 72.44 | 66.16 | 69.43 | +2.81% | 9.44 | 11.29% |
| 2026-02-26 | 66.00 | 69.49 | 62.18 | 67.53 | +2.19% | 9.43 | 11.90% |
| 2026-02-25 | 63.78 | 66.90 | 63.78 | 66.08 | +2.45% | 6.03 | 7.67% |
| 2026-02-24 | 66.77 | 68.76 | 64.50 | 64.50 | -2.71% | 6.84 | 8.64% |