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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 64.50 | 70.00 | 64.50 | 66.30 | +0.94% | 10.45 | 12.92% |
| 2026-02-12 | 71.58 | 72.67 | 64.83 | 65.68 | +6.92% | 15.32 | 18.64% |
| 2026-02-11 | 62.04 | 63.64 | 60.66 | 61.43 | -0.98% | 3.95 | 5.33% |
| 2026-02-10 | 63.50 | 67.58 | 61.90 | 62.04 | -3.08% | 6.82 | 8.83% |
| 2026-02-09 | 62.93 | 64.77 | 61.50 | 64.01 | +5.75% | 7.90 | 10.39% |
| 2026-02-06 | 61.48 | 64.75 | 60.36 | 60.53 | -2.15% | 8.52 | 11.43% |
| 2026-02-05 | 64.24 | 65.00 | 61.21 | 61.86 | -4.83% | 5.60 | 7.47% |
| 2026-02-04 | 66.31 | 67.58 | 63.42 | 65.00 | -1.81% | 7.91 | 10.10% |
| 2026-02-03 | 65.71 | 67.76 | 63.39 | 66.20 | +0.75% | 10.10 | 12.77% |
| 2026-02-02 | 69.09 | 69.19 | 65.08 | 65.71 | -6.02% | 9.84 | 12.21% |
| 2026-01-30 | 59.50 | 69.92 | 59.40 | 69.92 | +19.99% | 15.14 | 19.15% |
| 2026-01-29 | 62.57 | 62.97 | 57.88 | 58.27 | -7.43% | 6.29 | 8.77% |
| 2026-01-28 | 63.27 | 63.60 | 60.10 | 62.95 | +0.17% | 6.70 | 8.97% |
| 2026-01-27 | 60.30 | 63.98 | 57.56 | 62.84 | +4.82% | 8.38 | 11.37% |
| 2026-01-26 | 60.21 | 61.00 | 58.98 | 59.95 | -2.50% | 4.91 | 6.81% |
| 2026-01-23 | 63.76 | 64.01 | 60.39 | 61.49 | -4.67% | 7.74 | 10.46% |
| 2026-01-22 | 64.10 | 66.89 | 63.20 | 64.50 | +2.64% | 9.31 | 12.02% |
| 2026-01-21 | 54.70 | 64.49 | 54.68 | 62.84 | +13.23% | 11.51 | 15.79% |
| 2026-01-20 | 58.80 | 59.50 | 54.76 | 55.50 | -3.86% | 5.91 | 8.75% |
| 2026-01-19 | 53.80 | 59.49 | 53.38 | 57.73 | +6.18% | 9.31 | 13.50% |