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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 48.35 | 53.67 | 48.35 | 53.18 | +11.02% | 12.05 | 19.34% |
| 2025-12-16 | 46.96 | 49.35 | 45.30 | 47.90 | +2.31% | 6.22 | 10.97% |
| 2025-12-15 | 47.60 | 48.68 | 46.42 | 46.82 | -2.98% | 3.59 | 6.28% |
| 2025-12-12 | 46.63 | 49.25 | 45.83 | 48.26 | +2.66% | 4.77 | 8.30% |
| 2025-12-11 | 49.60 | 49.62 | 46.96 | 47.01 | -4.18% | 3.57 | 6.19% |
| 2025-12-10 | 49.01 | 49.50 | 47.82 | 49.06 | +0.14% | 4.42 | 7.54% |
| 2025-12-09 | 47.77 | 50.55 | 47.60 | 48.99 | +2.23% | 6.69 | 11.39% |
| 2025-12-08 | 44.48 | 48.60 | 44.33 | 47.92 | +7.54% | 7.53 | 13.24% |
| 2025-12-05 | 45.51 | 45.51 | 43.80 | 44.56 | -2.17% | 3.34 | 6.24% |
| 2025-12-04 | 45.00 | 45.85 | 44.10 | 45.55 | +0.71% | 3.43 | 6.32% |
| 2025-12-03 | 47.00 | 47.00 | 44.92 | 45.23 | -3.35% | 3.18 | 5.81% |
| 2025-12-02 | 48.10 | 48.10 | 46.38 | 46.80 | -3.09% | 3.66 | 6.50% |
| 2025-12-01 | 47.48 | 49.48 | 46.32 | 48.29 | +1.34% | 6.37 | 11.07% |
| 2025-11-28 | 48.31 | 49.12 | 47.13 | 47.65 | -2.34% | 5.65 | 9.79% |
| 2025-11-27 | 46.42 | 49.98 | 46.42 | 48.79 | +5.11% | 8.22 | 14.00% |
| 2025-11-26 | 47.00 | 47.66 | 45.71 | 46.42 | -0.83% | 4.65 | 8.30% |
| 2025-11-25 | 44.63 | 48.20 | 44.63 | 46.81 | +5.88% | 7.26 | 12.94% |
| 2025-11-24 | 43.28 | 45.25 | 41.35 | 44.21 | +3.97% | 6.28 | 12.08% |
| 2025-11-21 | 46.00 | 46.50 | 42.50 | 42.52 | -9.95% | 6.28 | 11.85% |
| 2025-11-20 | 46.96 | 47.93 | 44.50 | 47.22 | +4.03% | 5.69 | 10.28% |