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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 43.60 | 44.48 | 43.21 | 43.93 | -0.34% | 3.15 | 6.30% |
| 2025-07-21 | 44.76 | 44.93 | 43.50 | 44.08 | -1.50% | 2.44 | 4.86% |
| 2025-07-18 | 45.07 | 46.16 | 44.53 | 44.75 | -0.29% | 2.85 | 5.55% |
| 2025-07-17 | 43.59 | 45.37 | 43.37 | 44.88 | +2.98% | 3.77 | 7.39% |
| 2025-07-16 | 44.22 | 44.52 | 43.37 | 43.58 | -1.76% | 2.60 | 5.20% |
| 2025-07-15 | 45.82 | 45.82 | 44.05 | 44.36 | -2.53% | 2.69 | 5.28% |
| 2025-07-14 | 45.84 | 46.10 | 44.78 | 45.51 | -1.07% | 4.17 | 8.08% |
| 2025-07-11 | 45.00 | 47.38 | 44.46 | 46.00 | +2.43% | 6.40 | 12.16% |
| 2025-07-10 | 45.00 | 45.84 | 44.27 | 44.91 | -0.27% | 4.33 | 8.45% |
| 2025-07-09 | 47.00 | 47.80 | 44.89 | 45.03 | -4.01% | 6.96 | 13.31% |
| 2025-07-08 | 45.90 | 48.44 | 45.61 | 46.91 | +2.11% | 7.06 | 13.04% |
| 2025-07-07 | 45.56 | 46.84 | 45.02 | 45.94 | +0.09% | 5.57 | 10.63% |
| 2025-07-04 | 48.28 | 48.80 | 45.58 | 45.90 | -8.16% | 8.89 | 16.77% |
| 2025-07-03 | 50.04 | 56.34 | 49.98 | 49.98 | -9.09% | 11.08 | 18.51% |
| 2025-07-02 | 54.99 | 59.87 | 50.70 | 54.98 | +10.15% | 15.94 | 25.16% |
| 2025-07-01 | 44.98 | 53.48 | 44.15 | 49.91 | +8.99% | 10.42 | 18.74% |
| 2025-06-30 | 42.27 | 46.88 | 42.27 | 45.79 | +3.57% | 8.64 | 16.86% |
| 2025-06-27 | 44.48 | 48.46 | 42.90 | 44.21 | -0.20% | 11.64 | 22.48% |
| 2025-06-26 | 37.28 | 44.30 | 37.28 | 44.30 | +20.01% | 8.16 | 17.11% |
| 2025-06-25 | 34.66 | 39.36 | 34.66 | 36.91 | +6.70% | 7.02 | 16.63% |