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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 40.88 | 41.25 | 39.72 | 40.30 | -1.39% | 1.33 | 2.89% |
| 2026-01-15 | 41.21 | 41.64 | 40.50 | 40.87 | -2.13% | 1.54 | 3.30% |
| 2026-01-14 | 41.19 | 42.85 | 41.00 | 41.76 | +1.58% | 2.64 | 5.52% |
| 2026-01-13 | 43.97 | 43.97 | 40.91 | 41.11 | -6.50% | 3.09 | 6.48% |
| 2026-01-12 | 41.50 | 44.29 | 41.39 | 43.97 | +6.23% | 3.83 | 7.78% |
| 2026-01-09 | 42.00 | 42.50 | 41.13 | 41.39 | -0.86% | 3.37 | 7.10% |
| 2026-01-08 | 39.36 | 42.78 | 39.33 | 41.75 | +5.30% | 3.67 | 7.76% |
| 2026-01-07 | 39.69 | 40.10 | 39.22 | 39.65 | -0.23% | 1.08 | 2.38% |
| 2026-01-06 | 39.46 | 39.98 | 39.12 | 39.74 | +0.51% | 1.24 | 2.74% |
| 2026-01-05 | 38.28 | 40.16 | 38.28 | 39.54 | +3.29% | 1.58 | 3.51% |
| 2025-12-31 | 38.10 | 38.67 | 37.88 | 38.28 | 0.00% | 0.95 | 2.17% |
| 2025-12-30 | 38.76 | 39.33 | 38.25 | 38.28 | -1.26% | 0.95 | 2.15% |
| 2025-12-29 | 38.82 | 39.22 | 38.55 | 38.77 | +0.03% | 0.77 | 1.73% |
| 2025-12-26 | 39.11 | 39.48 | 38.65 | 38.76 | -0.92% | 0.85 | 1.92% |
| 2025-12-25 | 39.08 | 39.36 | 38.80 | 39.12 | +0.15% | 0.63 | 1.42% |
| 2025-12-24 | 37.55 | 39.08 | 37.53 | 39.06 | +3.50% | 1.17 | 2.66% |
| 2025-12-23 | 38.15 | 38.86 | 37.59 | 37.74 | -1.49% | 0.72 | 1.67% |
| 2025-12-22 | 37.93 | 38.98 | 37.65 | 38.31 | +1.62% | 0.97 | 2.22% |
| 2025-12-19 | 37.21 | 37.97 | 37.18 | 37.70 | +1.32% | 0.77 | 1.79% |
| 2025-12-18 | 36.90 | 37.80 | 36.78 | 37.21 | +0.16% | 0.73 | 1.71% |