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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 42.73 | 44.32 | 42.65 | 43.40 | +1.33% | 2.47 | 4.95% |
| 2026-02-12 | 43.13 | 43.80 | 42.45 | 42.83 | -0.02% | 2.52 | 5.13% |
| 2026-02-11 | 43.01 | 43.58 | 42.58 | 42.84 | -1.36% | 1.36 | 2.78% |
| 2026-02-10 | 43.88 | 44.35 | 42.74 | 43.43 | -0.48% | 1.80 | 3.63% |
| 2026-02-09 | 41.95 | 44.50 | 41.95 | 43.64 | +5.23% | 2.55 | 5.12% |
| 2026-02-06 | 41.94 | 42.50 | 41.01 | 41.47 | -1.19% | 1.35 | 2.84% |
| 2026-02-05 | 43.00 | 43.23 | 41.70 | 41.97 | -2.71% | 1.84 | 3.82% |
| 2026-02-04 | 42.51 | 45.19 | 42.48 | 43.14 | +1.91% | 4.18 | 8.34% |
| 2026-02-03 | 40.72 | 42.48 | 40.49 | 42.33 | +4.91% | 2.68 | 5.64% |
| 2026-02-02 | 39.00 | 41.32 | 38.78 | 40.35 | +2.44% | 1.88 | 4.07% |
| 2026-01-30 | 40.75 | 41.12 | 39.01 | 39.39 | -3.93% | 1.40 | 3.10% |
| 2026-01-29 | 40.85 | 42.28 | 40.60 | 41.00 | -0.73% | 1.84 | 3.90% |
| 2026-01-28 | 40.56 | 41.83 | 40.55 | 41.30 | +0.58% | 1.84 | 3.92% |
| 2026-01-27 | 39.30 | 41.68 | 39.02 | 41.06 | +3.92% | 2.40 | 5.19% |
| 2026-01-26 | 40.40 | 40.71 | 38.99 | 39.51 | -2.71% | 1.46 | 3.23% |
| 2026-01-23 | 41.33 | 41.40 | 40.42 | 40.61 | -2.29% | 1.83 | 3.95% |
| 2026-01-22 | 39.84 | 42.10 | 39.60 | 41.56 | +4.11% | 2.57 | 5.46% |
| 2026-01-21 | 38.28 | 42.19 | 38.24 | 39.92 | +4.28% | 2.14 | 4.68% |
| 2026-01-20 | 40.40 | 40.40 | 37.92 | 38.28 | -5.25% | 1.79 | 4.05% |
| 2026-01-19 | 40.30 | 40.60 | 39.60 | 40.40 | +0.25% | 0.93 | 2.02% |