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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 32.22 | 33.19 | 30.86 | 31.21 | -5.97% | 1.12 | 3.08% |
| 2026-03-20 | 35.00 | 35.00 | 33.10 | 33.19 | -2.73% | 1.01 | 2.63% |
| 2026-03-19 | 35.11 | 35.20 | 33.91 | 34.12 | -4.35% | 1.37 | 3.48% |
| 2026-03-18 | 36.95 | 37.00 | 35.43 | 35.67 | -2.57% | 2.10 | 5.14% |
| 2026-03-17 | 38.22 | 38.65 | 36.61 | 36.61 | -5.35% | 3.41 | 7.97% |
| 2026-03-16 | 39.33 | 43.00 | 38.47 | 38.68 | +7.21% | 5.32 | 11.50% |
| 2026-03-13 | 37.14 | 37.44 | 35.98 | 36.08 | -2.72% | 1.12 | 2.67% |
| 2026-03-12 | 38.31 | 38.31 | 36.70 | 37.09 | -3.26% | 1.23 | 2.89% |
| 2026-03-11 | 39.05 | 39.37 | 38.22 | 38.34 | -1.82% | 1.02 | 2.31% |
| 2026-03-10 | 39.00 | 39.80 | 38.83 | 39.05 | +1.43% | 0.93 | 2.08% |
| 2026-03-09 | 39.28 | 39.97 | 37.68 | 38.50 | -3.68% | 1.53 | 3.49% |
| 2026-03-06 | 39.03 | 40.74 | 38.59 | 39.97 | +1.78% | 1.66 | 3.65% |
| 2026-03-05 | 41.80 | 41.80 | 39.00 | 39.27 | -4.59% | 2.02 | 4.43% |
| 2026-03-04 | 39.89 | 41.76 | 38.77 | 41.16 | +1.38% | 1.70 | 3.65% |
| 2026-03-03 | 43.26 | 43.99 | 40.44 | 40.60 | -6.15% | 2.19 | 4.58% |
| 2026-03-02 | 44.51 | 45.00 | 42.68 | 43.26 | -1.82% | 2.64 | 5.31% |
| 2026-02-27 | 42.75 | 45.47 | 42.63 | 44.06 | +2.27% | 2.93 | 5.80% |
| 2026-02-26 | 42.00 | 43.15 | 41.60 | 43.08 | +2.43% | 1.84 | 3.78% |
| 2026-02-25 | 42.80 | 43.30 | 41.98 | 42.06 | -2.03% | 1.62 | 3.35% |
| 2026-02-24 | 43.40 | 44.50 | 42.40 | 42.93 | -1.08% | 1.85 | 3.76% |