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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 42.51 | 44.68 | 42.12 | 43.70 | +1.94% | 3.52 | 6.71% |
| 2025-10-21 | 41.73 | 43.26 | 41.41 | 42.87 | +2.73% | 2.36 | 4.61% |
| 2025-10-20 | 40.90 | 42.25 | 40.76 | 41.73 | +3.50% | 2.43 | 4.88% |
| 2025-10-17 | 42.70 | 42.70 | 40.20 | 40.32 | -5.46% | 2.58 | 5.21% |
| 2025-10-16 | 41.80 | 43.20 | 41.40 | 42.65 | +1.02% | 3.10 | 6.09% |
| 2025-10-15 | 41.10 | 42.55 | 40.63 | 42.22 | +2.95% | 2.81 | 5.59% |
| 2025-10-14 | 43.16 | 44.87 | 40.50 | 41.01 | -5.07% | 3.74 | 7.37% |
| 2025-10-13 | 40.46 | 43.33 | 39.90 | 43.20 | -2.70% | 3.59 | 7.07% |
| 2025-10-10 | 43.48 | 45.97 | 42.86 | 44.40 | +1.72% | 5.02 | 9.38% |
| 2025-10-09 | 44.27 | 45.26 | 43.53 | 43.65 | -1.38% | 3.36 | 6.32% |
| 2025-09-30 | 45.88 | 46.20 | 44.23 | 44.26 | -3.15% | 3.98 | 7.39% |
| 2025-09-29 | 44.40 | 46.71 | 44.27 | 45.70 | +3.25% | 4.38 | 7.99% |
| 2025-09-26 | 47.44 | 49.30 | 44.10 | 44.26 | -7.87% | 6.88 | 12.55% |
| 2025-09-25 | 46.68 | 49.50 | 46.34 | 48.04 | +3.09% | 7.33 | 12.68% |
| 2025-09-24 | 47.05 | 48.23 | 46.07 | 46.60 | -4.90% | 6.29 | 11.18% |
| 2025-09-23 | 54.00 | 54.88 | 46.61 | 49.00 | -5.55% | 8.81 | 14.88% |
| 2025-09-22 | 47.98 | 52.80 | 47.10 | 51.88 | +7.95% | 9.39 | 15.43% |
| 2025-09-19 | 49.76 | 49.98 | 46.55 | 48.06 | -3.34% | 8.18 | 14.24% |
| 2025-09-18 | 45.20 | 52.00 | 44.90 | 49.72 | +9.39% | 11.22 | 19.04% |
| 2025-09-17 | 45.31 | 46.85 | 45.10 | 45.45 | -1.02% | 3.95 | 7.17% |