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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 47.80 | 48.19 | 44.80 | 45.39 | -5.65% | 5.71 | 10.28% |
| 2025-11-18 | 47.50 | 49.50 | 46.45 | 48.11 | +0.44% | 6.83 | 11.82% |
| 2025-11-17 | 43.97 | 48.50 | 43.97 | 47.90 | +8.40% | 8.28 | 14.60% |
| 2025-11-14 | 42.63 | 44.97 | 41.23 | 44.19 | -0.02% | 5.10 | 9.74% |
| 2025-11-13 | 41.76 | 45.00 | 41.25 | 44.20 | +5.94% | 4.48 | 8.55% |
| 2025-11-12 | 42.24 | 43.18 | 40.65 | 41.72 | -2.00% | 2.47 | 4.92% |
| 2025-11-11 | 43.80 | 44.40 | 42.48 | 42.57 | -3.25% | 2.71 | 5.22% |
| 2025-11-10 | 44.48 | 47.00 | 43.80 | 44.00 | -0.50% | 3.92 | 7.24% |
| 2025-11-07 | 44.49 | 45.99 | 43.21 | 44.22 | -1.78% | 4.86 | 9.07% |
| 2025-11-06 | 44.30 | 46.51 | 43.71 | 45.02 | +0.72% | 5.35 | 9.86% |
| 2025-11-05 | 42.01 | 45.76 | 41.81 | 44.70 | +8.81% | 9.23 | 17.32% |
| 2025-11-04 | 42.90 | 43.08 | 40.57 | 41.08 | -5.00% | 2.89 | 5.83% |
| 2025-11-03 | 42.90 | 43.49 | 42.22 | 43.24 | +1.19% | 2.35 | 4.55% |
| 2025-10-31 | 43.20 | 43.91 | 42.66 | 42.73 | -1.32% | 2.40 | 4.63% |
| 2025-10-30 | 45.60 | 45.70 | 43.21 | 43.30 | -5.04% | 3.68 | 6.95% |
| 2025-10-29 | 44.60 | 46.08 | 43.00 | 45.60 | +3.10% | 6.02 | 11.19% |
| 2025-10-28 | 46.01 | 46.40 | 44.00 | 44.23 | -4.74% | 5.84 | 10.88% |
| 2025-10-27 | 44.01 | 46.93 | 44.01 | 46.43 | +8.79% | 8.31 | 15.02% |
| 2025-10-24 | 42.20 | 43.38 | 41.70 | 42.68 | +2.18% | 3.16 | 6.20% |
| 2025-10-23 | 43.43 | 43.79 | 41.01 | 41.77 | -4.42% | 2.55 | 5.09% |