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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 36.55 | 37.23 | 36.15 | 37.15 | +0.98% | 0.87 | 2.07% |
| 2025-12-16 | 38.00 | 38.00 | 36.49 | 36.79 | -3.08% | 1.05 | 2.49% |
| 2025-12-15 | 38.11 | 38.73 | 37.56 | 37.96 | -1.30% | 0.92 | 2.11% |
| 2025-12-12 | 38.16 | 38.99 | 37.70 | 38.46 | +1.21% | 1.00 | 2.27% |
| 2025-12-11 | 39.36 | 39.98 | 38.00 | 38.00 | -2.74% | 1.05 | 2.38% |
| 2025-12-10 | 38.52 | 39.38 | 38.47 | 39.07 | +0.80% | 0.93 | 2.10% |
| 2025-12-09 | 39.68 | 40.28 | 38.76 | 38.76 | -2.32% | 1.17 | 2.62% |
| 2025-12-08 | 39.28 | 40.10 | 39.17 | 39.68 | +1.33% | 1.32 | 2.92% |
| 2025-12-05 | 37.92 | 39.84 | 37.73 | 39.16 | +3.05% | 1.20 | 2.74% |
| 2025-12-04 | 38.32 | 38.75 | 37.96 | 38.00 | -3.06% | 1.14 | 2.61% |
| 2025-12-03 | 39.53 | 40.43 | 37.60 | 39.20 | -1.31% | 2.08 | 4.72% |
| 2025-12-02 | 39.99 | 40.49 | 39.36 | 39.72 | -0.25% | 1.41 | 3.08% |
| 2025-12-01 | 39.70 | 40.17 | 39.61 | 39.82 | +0.20% | 0.84 | 1.85% |
| 2025-11-28 | 39.80 | 40.10 | 39.52 | 39.74 | +0.30% | 1.04 | 2.29% |
| 2025-11-27 | 40.15 | 40.45 | 39.52 | 39.62 | -1.39% | 1.50 | 3.29% |
| 2025-11-26 | 41.95 | 41.96 | 40.13 | 40.18 | -5.08% | 2.28 | 4.92% |
| 2025-11-25 | 41.83 | 43.09 | 41.53 | 42.33 | -1.54% | 3.34 | 6.92% |
| 2025-11-24 | 39.00 | 44.49 | 39.00 | 42.99 | +7.53% | 4.14 | 8.69% |
| 2025-11-21 | 39.50 | 41.98 | 38.81 | 39.98 | -0.52% | 2.99 | 6.50% |
| 2025-11-20 | 40.80 | 41.58 | 40.01 | 40.19 | -4.13% | 2.25 | 4.86% |