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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 52.90 | 55.18 | 52.50 | 54.37 | +3.96% | 6.45 | 9.91% |
| 2026-01-15 | 51.05 | 52.80 | 50.82 | 52.30 | +1.26% | 3.67 | 5.86% |
| 2026-01-14 | 50.65 | 52.49 | 50.25 | 51.65 | +1.91% | 4.98 | 8.06% |
| 2026-01-13 | 54.27 | 54.59 | 50.20 | 50.68 | -6.89% | 6.96 | 11.14% |
| 2026-01-12 | 55.24 | 55.75 | 53.39 | 54.43 | -1.79% | 4.79 | 7.35% |
| 2026-01-09 | 56.92 | 57.44 | 55.18 | 55.42 | -2.27% | 5.07 | 7.53% |
| 2026-01-08 | 58.70 | 58.71 | 56.30 | 56.71 | -3.41% | 5.68 | 8.30% |
| 2026-01-07 | 53.90 | 60.18 | 53.51 | 58.71 | +6.17% | 9.98 | 14.29% |
| 2026-01-06 | 57.50 | 57.79 | 54.80 | 55.30 | -4.44% | 6.45 | 9.61% |
| 2026-01-05 | 56.70 | 58.23 | 55.20 | 57.87 | +2.93% | 6.27 | 9.17% |
| 2025-12-31 | 58.00 | 58.82 | 55.62 | 56.22 | -3.62% | 6.36 | 9.32% |
| 2025-12-30 | 56.78 | 60.97 | 56.22 | 58.33 | +1.04% | 8.15 | 11.50% |
| 2025-12-29 | 58.07 | 59.45 | 57.00 | 57.73 | -1.11% | 5.99 | 8.60% |
| 2025-12-26 | 60.57 | 62.60 | 57.57 | 58.38 | -1.75% | 10.02 | 14.04% |
| 2025-12-25 | 56.06 | 62.01 | 55.82 | 59.42 | +3.34% | 12.39 | 17.50% |
| 2025-12-24 | 55.30 | 59.20 | 54.44 | 57.50 | +3.72% | 12.20 | 17.89% |
| 2025-12-23 | 50.76 | 56.69 | 50.70 | 55.44 | +7.36% | 11.51 | 17.80% |
| 2025-12-22 | 50.75 | 52.00 | 50.23 | 51.64 | +1.95% | 6.68 | 10.83% |
| 2025-12-19 | 51.10 | 51.97 | 49.72 | 50.65 | +0.84% | 6.55 | 10.74% |
| 2025-12-18 | 52.40 | 53.18 | 50.02 | 50.23 | -5.55% | 7.60 | 12.32% |