中科海讯 sz.300810
31.11
+1.57%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 30.81 | 31.27 | 30.36 | 31.11 | +1.57% | 0.61 | 1.74% |
| 2026-05-21 | 32.23 | 32.44 | 30.50 | 30.63 | -4.99% | 0.88 | 2.45% |
| 2026-05-20 | 32.57 | 32.57 | 31.64 | 32.24 | -0.86% | 0.62 | 1.69% |
| 2026-05-19 | 32.66 | 33.35 | 31.75 | 32.52 | +0.46% | 0.65 | 1.77% |
| 2026-05-18 | 32.00 | 32.45 | 31.56 | 32.37 | +0.75% | 0.70 | 1.93% |
| 2026-05-15 | 32.11 | 32.69 | 31.90 | 32.13 | +0.09% | 0.69 | 1.87% |
| 2026-05-14 | 33.47 | 33.63 | 32.01 | 32.10 | -4.12% | 0.86 | 2.32% |
| 2026-05-13 | 32.65 | 34.22 | 32.65 | 33.48 | +1.67% | 0.92 | 2.42% |
| 2026-05-12 | 33.75 | 33.78 | 32.54 | 32.93 | -2.72% | 0.90 | 2.40% |
| 2026-05-11 | 34.27 | 34.32 | 33.36 | 33.85 | +0.09% | 0.77 | 2.00% |
| 2026-05-08 | 32.74 | 33.97 | 32.53 | 33.82 | +2.61% | 1.06 | 2.77% |
| 2026-05-07 | 33.19 | 33.51 | 32.70 | 32.96 | -0.39% | 0.96 | 2.55% |
| 2026-05-06 | 33.09 | 33.42 | 32.69 | 33.09 | +0.58% | 0.96 | 2.55% |
| 2026-04-30 | 32.50 | 33.33 | 32.50 | 32.90 | +1.23% | 0.81 | 2.17% |
| 2026-04-29 | 32.27 | 33.16 | 32.01 | 32.50 | -0.37% | 0.90 | 2.42% |
| 2026-04-28 | 32.60 | 33.98 | 32.33 | 32.62 | -0.76% | 1.18 | 3.13% |
| 2026-04-27 | 33.60 | 33.78 | 31.85 | 32.87 | -5.65% | 1.86 | 5.02% |
| 2026-04-24 | 34.40 | 35.15 | 33.42 | 34.84 | -0.88% | 1.77 | 4.54% |
| 2026-04-23 | 34.09 | 35.26 | 33.51 | 35.15 | +3.11% | 1.87 | 4.74% |
| 2026-04-22 | 33.80 | 34.90 | 33.22 | 34.09 | +0.38% | 0.84 | 2.17% |