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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 33.37 | 35.14 | 32.90 | 34.59 | +1.56% | 3.63 | 9.31% |
| 2025-06-23 | 32.35 | 34.27 | 31.29 | 34.07 | +3.93% | 3.21 | 8.58% |
| 2025-06-20 | 31.54 | 32.95 | 31.06 | 32.78 | +3.31% | 2.37 | 6.43% |
| 2025-06-19 | 32.46 | 32.87 | 30.87 | 31.73 | -3.23% | 2.05 | 5.68% |
| 2025-06-18 | 32.55 | 33.10 | 32.10 | 32.79 | +1.08% | 1.64 | 4.40% |
| 2025-06-17 | 32.79 | 32.80 | 31.99 | 32.44 | -1.25% | 1.32 | 3.58% |
| 2025-06-16 | 32.33 | 32.96 | 31.85 | 32.85 | +0.24% | 1.43 | 3.84% |
| 2025-06-13 | 32.65 | 33.47 | 32.11 | 32.77 | -0.09% | 2.10 | 5.64% |
| 2025-06-12 | 33.59 | 33.94 | 32.59 | 32.80 | -2.64% | 1.92 | 5.09% |
| 2025-06-11 | 33.04 | 34.36 | 32.59 | 33.69 | +2.28% | 2.38 | 6.19% |
| 2025-06-10 | 35.17 | 35.17 | 32.69 | 32.94 | -6.60% | 3.75 | 9.80% |
| 2025-06-09 | 33.80 | 36.53 | 33.80 | 35.26 | +4.75% | 4.12 | 10.28% |
| 2025-06-06 | 33.20 | 34.48 | 32.71 | 33.67 | +0.30% | 2.92 | 7.65% |
| 2025-06-05 | 32.19 | 35.58 | 32.08 | 33.57 | +2.79% | 3.44 | 9.02% |
| 2025-06-04 | 31.73 | 33.85 | 31.51 | 32.66 | +2.09% | 3.91 | 10.38% |
| 2025-06-03 | 30.99 | 31.99 | 30.35 | 31.99 | +1.14% | 2.18 | 6.17% |
| 2025-05-30 | 31.19 | 32.69 | 30.49 | 31.63 | +1.54% | 2.72 | 7.53% |
| 2025-05-29 | 30.07 | 31.39 | 29.89 | 31.15 | +1.43% | 2.24 | 6.42% |
| 2025-05-28 | 30.40 | 31.24 | 29.46 | 30.71 | +3.64% | 2.90 | 8.33% |
| 2025-05-27 | 29.64 | 29.84 | 29.24 | 29.63 | -0.90% | 0.77 | 2.30% |