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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 34.97 | 35.32 | 33.62 | 33.96 | -2.89% | 1.26 | 3.22% |
| 2026-04-20 | 34.34 | 35.93 | 34.20 | 34.97 | +4.39% | 1.71 | 4.30% |
| 2026-04-17 | 32.34 | 34.11 | 32.33 | 33.50 | +2.98% | 1.34 | 3.55% |
| 2026-04-16 | 32.43 | 32.68 | 32.18 | 32.53 | +0.28% | 0.60 | 1.62% |
| 2026-04-15 | 32.86 | 33.19 | 32.28 | 32.44 | -1.28% | 0.66 | 1.77% |
| 2026-04-14 | 32.46 | 32.88 | 32.21 | 32.86 | +1.70% | 0.59 | 1.59% |
| 2026-04-13 | 32.54 | 32.54 | 31.81 | 32.31 | +0.47% | 0.57 | 1.55% |
| 2026-04-10 | 31.69 | 33.13 | 31.69 | 32.16 | +2.03% | 0.99 | 2.66% |
| 2026-04-09 | 32.03 | 32.06 | 31.22 | 31.52 | -1.68% | 0.69 | 1.92% |
| 2026-04-08 | 31.14 | 32.12 | 31.08 | 32.06 | +4.94% | 0.96 | 2.68% |
| 2026-04-07 | 30.90 | 31.09 | 30.41 | 30.55 | +0.49% | 0.62 | 1.77% |
| 2026-04-03 | 31.82 | 31.91 | 30.40 | 30.40 | -3.25% | 0.62 | 1.77% |
| 2026-04-02 | 31.94 | 32.30 | 31.22 | 31.42 | -2.36% | 0.54 | 1.50% |
| 2026-04-01 | 32.50 | 32.56 | 31.80 | 32.18 | +0.78% | 0.80 | 2.19% |
| 2026-03-31 | 32.35 | 33.05 | 31.92 | 31.93 | -1.51% | 0.65 | 1.75% |
| 2026-03-30 | 31.88 | 32.45 | 31.58 | 32.42 | +0.87% | 0.52 | 1.42% |
| 2026-03-27 | 31.37 | 32.30 | 31.28 | 32.14 | +1.20% | 0.55 | 1.50% |
| 2026-03-26 | 32.80 | 33.03 | 31.52 | 31.76 | -3.55% | 1.02 | 2.79% |
| 2026-03-25 | 32.40 | 33.22 | 32.27 | 32.93 | +1.64% | 0.93 | 2.47% |
| 2026-03-24 | 32.00 | 32.44 | 31.16 | 32.40 | +3.81% | 0.91 | 2.52% |