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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 29.74 | 29.96 | 29.51 | 29.90 | +0.81% | 0.72 | 2.12% |
| 2025-05-23 | 29.99 | 30.47 | 29.65 | 29.66 | -1.43% | 1.11 | 3.23% |
| 2025-05-22 | 30.25 | 30.63 | 30.02 | 30.09 | -1.08% | 1.01 | 2.91% |
| 2025-05-21 | 30.89 | 30.89 | 30.21 | 30.42 | -1.78% | 1.16 | 3.35% |
| 2025-05-20 | 30.88 | 31.44 | 30.59 | 30.97 | 0.00% | 1.26 | 3.58% |
| 2025-05-19 | 31.89 | 32.28 | 30.89 | 30.97 | -3.01% | 1.68 | 4.72% |
| 2025-05-16 | 31.73 | 33.05 | 31.60 | 31.93 | +0.19% | 1.81 | 4.91% |
| 2025-05-15 | 32.59 | 32.59 | 31.86 | 31.87 | -2.27% | 1.19 | 3.27% |
| 2025-05-14 | 32.80 | 33.57 | 32.47 | 32.61 | -1.98% | 1.73 | 4.63% |
| 2025-05-13 | 34.48 | 34.86 | 32.76 | 33.27 | -4.01% | 3.36 | 8.80% |
| 2025-05-12 | 33.58 | 35.86 | 33.01 | 34.65 | +0.96% | 4.57 | 11.60% |
| 2025-05-09 | 33.16 | 34.95 | 31.56 | 34.33 | +2.72% | 4.57 | 12.06% |
| 2025-05-08 | 34.11 | 34.11 | 32.56 | 33.42 | -3.94% | 3.40 | 8.96% |
| 2025-05-07 | 33.85 | 35.43 | 32.91 | 34.78 | +4.72% | 4.93 | 12.63% |
| 2025-05-06 | 32.81 | 33.46 | 32.79 | 33.22 | +1.43% | 2.10 | 5.55% |