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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 62.75 | 65.47 | 60.99 | 65.47 | +20.00% | 19.09 | 26.09% |
| 2025-08-18 | 54.56 | 54.56 | 54.56 | 54.56 | +19.99% | 4.56 | 7.33% |
| 2025-08-15 | 44.98 | 46.36 | 43.49 | 45.47 | -0.61% | 3.99 | 7.77% |
| 2025-08-14 | 44.22 | 46.38 | 43.25 | 45.75 | +3.37% | 4.66 | 9.12% |
| 2025-08-13 | 44.75 | 45.79 | 44.02 | 44.26 | -1.29% | 3.08 | 6.04% |
| 2025-08-12 | 46.02 | 47.20 | 44.51 | 44.84 | -2.69% | 2.85 | 5.50% |
| 2025-08-11 | 45.82 | 46.10 | 45.20 | 46.08 | +0.81% | 2.64 | 5.06% |
| 2025-08-08 | 46.89 | 49.10 | 45.64 | 45.71 | -2.74% | 4.52 | 8.37% |
| 2025-08-07 | 48.40 | 48.40 | 46.04 | 47.00 | -3.85% | 5.23 | 9.79% |
| 2025-08-06 | 45.36 | 49.55 | 45.12 | 48.88 | +7.36% | 7.07 | 12.92% |
| 2025-08-05 | 46.18 | 46.36 | 44.66 | 45.53 | -0.63% | 4.25 | 8.18% |
| 2025-08-04 | 42.81 | 46.18 | 42.65 | 45.82 | +6.81% | 4.90 | 9.61% |
| 2025-08-01 | 42.44 | 44.17 | 41.70 | 42.90 | +1.08% | 3.05 | 6.23% |
| 2025-07-31 | 43.99 | 43.99 | 42.24 | 42.44 | -4.56% | 3.16 | 6.43% |
| 2025-07-30 | 43.80 | 45.25 | 43.49 | 44.47 | +0.43% | 4.04 | 8.01% |
| 2025-07-29 | 43.48 | 44.40 | 43.33 | 44.28 | +0.77% | 2.27 | 4.53% |
| 2025-07-28 | 42.97 | 44.50 | 42.66 | 43.94 | +3.02% | 3.21 | 6.43% |
| 2025-07-25 | 42.70 | 43.09 | 42.22 | 42.65 | -0.33% | 1.51 | 3.11% |
| 2025-07-24 | 42.64 | 42.93 | 42.35 | 42.79 | +0.35% | 1.70 | 3.50% |
| 2025-07-23 | 43.49 | 43.92 | 42.43 | 42.64 | -2.94% | 2.62 | 5.36% |