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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 38.79 | 43.95 | 38.73 | 41.92 | +7.21% | 4.28 | 9.03% |
| 2025-11-18 | 40.00 | 40.11 | 38.98 | 39.10 | -4.40% | 1.69 | 3.77% |
| 2025-11-17 | 40.35 | 42.15 | 40.20 | 40.90 | +4.76% | 2.82 | 5.98% |
| 2025-11-14 | 39.01 | 39.59 | 38.72 | 39.04 | -0.18% | 0.76 | 1.69% |
| 2025-11-13 | 39.16 | 39.50 | 38.88 | 39.11 | -0.13% | 0.81 | 1.80% |
| 2025-11-12 | 39.74 | 39.94 | 38.69 | 39.16 | -1.43% | 1.18 | 2.63% |
| 2025-11-11 | 41.20 | 41.46 | 39.40 | 39.73 | -3.66% | 1.78 | 3.87% |
| 2025-11-10 | 42.14 | 42.56 | 41.20 | 41.24 | -3.31% | 1.49 | 3.15% |
| 2025-11-07 | 42.31 | 43.30 | 42.00 | 42.65 | 0.00% | 1.25 | 2.58% |
| 2025-11-06 | 42.99 | 42.99 | 42.36 | 42.65 | -1.27% | 1.13 | 2.33% |
| 2025-11-05 | 42.90 | 43.40 | 42.00 | 43.20 | 0.00% | 1.55 | 3.18% |
| 2025-11-04 | 43.84 | 44.00 | 43.08 | 43.20 | -2.02% | 1.04 | 2.10% |
| 2025-11-03 | 43.40 | 44.20 | 43.40 | 44.09 | +1.80% | 1.48 | 2.96% |
| 2025-10-31 | 43.50 | 43.61 | 43.01 | 43.31 | +0.14% | 1.08 | 2.19% |
| 2025-10-30 | 43.39 | 43.63 | 42.88 | 43.25 | -0.60% | 1.59 | 3.23% |
| 2025-10-29 | 44.86 | 45.01 | 43.20 | 43.51 | -4.37% | 3.58 | 7.21% |
| 2025-10-28 | 45.50 | 46.93 | 44.92 | 45.50 | +4.33% | 4.88 | 9.35% |
| 2025-10-27 | 43.11 | 44.04 | 43.00 | 43.61 | -0.43% | 2.17 | 4.38% |
| 2025-10-24 | 43.30 | 45.01 | 43.30 | 43.80 | +0.69% | 2.09 | 4.16% |
| 2025-10-23 | 45.18 | 45.19 | 43.11 | 43.50 | -4.98% | 2.36 | 4.73% |