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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 45.86 | 46.76 | 45.06 | 45.92 | +0.15% | 3.80 | 6.88% |
| 2025-09-15 | 46.80 | 47.44 | 45.43 | 45.85 | -2.20% | 3.63 | 6.58% |
| 2025-09-12 | 47.78 | 48.18 | 46.01 | 46.88 | -1.88% | 4.89 | 8.62% |
| 2025-09-11 | 45.02 | 48.29 | 44.31 | 47.78 | +6.15% | 6.40 | 11.41% |
| 2025-09-10 | 43.56 | 46.98 | 43.46 | 45.01 | +4.38% | 6.13 | 11.32% |
| 2025-09-09 | 44.89 | 45.60 | 43.03 | 43.12 | -5.00% | 3.45 | 6.51% |
| 2025-09-08 | 46.50 | 46.99 | 45.20 | 45.39 | -4.28% | 3.90 | 7.08% |
| 2025-09-05 | 44.90 | 47.67 | 44.67 | 47.42 | +6.04% | 5.26 | 9.48% |
| 2025-09-04 | 47.30 | 48.49 | 43.96 | 44.72 | -4.46% | 5.31 | 9.60% |
| 2025-09-03 | 47.77 | 48.66 | 46.47 | 46.81 | -3.82% | 6.71 | 11.75% |
| 2025-09-02 | 55.93 | 56.01 | 48.09 | 48.67 | -13.74% | 13.49 | 21.95% |
| 2025-09-01 | 50.80 | 58.50 | 50.69 | 56.42 | +11.97% | 18.76 | 27.71% |
| 2025-08-29 | 50.00 | 50.50 | 48.66 | 50.39 | +1.16% | 8.19 | 13.73% |
| 2025-08-28 | 48.08 | 50.06 | 46.96 | 49.81 | +2.74% | 8.36 | 14.40% |
| 2025-08-27 | 48.82 | 51.47 | 48.48 | 48.48 | -0.88% | 8.03 | 13.35% |
| 2025-08-26 | 50.91 | 51.59 | 48.80 | 48.91 | -3.93% | 7.69 | 12.80% |
| 2025-08-25 | 50.51 | 51.78 | 49.60 | 50.91 | +2.00% | 8.37 | 13.77% |
| 2025-08-22 | 48.00 | 50.50 | 47.13 | 49.91 | +3.08% | 7.91 | 13.40% |
| 2025-08-21 | 52.50 | 52.90 | 47.68 | 48.42 | -7.60% | 9.91 | 16.81% |
| 2025-08-20 | 53.80 | 53.93 | 51.26 | 52.40 | -6.48% | 9.77 | 15.54% |