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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 47.83 | 48.50 | 45.75 | 45.78 | -5.35% | 3.42 | 6.45% |
| 2025-10-21 | 47.36 | 49.56 | 47.10 | 48.37 | +1.90% | 4.61 | 8.32% |
| 2025-10-20 | 46.50 | 47.78 | 44.09 | 47.47 | +4.67% | 3.65 | 6.93% |
| 2025-10-17 | 49.00 | 50.39 | 45.00 | 45.35 | -9.48% | 4.78 | 8.73% |
| 2025-10-16 | 47.69 | 52.00 | 46.84 | 50.10 | +4.94% | 6.46 | 11.50% |
| 2025-10-15 | 47.60 | 47.94 | 45.19 | 47.74 | +0.06% | 2.79 | 5.26% |
| 2025-10-14 | 46.95 | 48.77 | 46.78 | 47.71 | +1.10% | 4.02 | 7.37% |
| 2025-10-13 | 43.50 | 47.97 | 42.88 | 47.19 | +2.39% | 3.19 | 6.03% |
| 2025-10-10 | 46.52 | 47.80 | 45.90 | 46.09 | -0.88% | 2.45 | 4.62% |
| 2025-10-09 | 46.38 | 47.05 | 45.19 | 46.50 | -0.17% | 1.95 | 3.70% |
| 2025-09-30 | 46.65 | 47.24 | 46.21 | 46.58 | -0.17% | 1.81 | 3.41% |
| 2025-09-29 | 45.56 | 47.75 | 45.11 | 46.66 | +2.37% | 2.18 | 4.12% |
| 2025-09-26 | 46.00 | 46.46 | 45.08 | 45.58 | -0.96% | 1.79 | 3.44% |
| 2025-09-25 | 45.90 | 48.00 | 45.66 | 46.02 | -0.11% | 2.51 | 4.71% |
| 2025-09-24 | 46.30 | 46.82 | 45.35 | 46.07 | -2.10% | 2.00 | 3.82% |
| 2025-09-23 | 48.65 | 49.95 | 45.69 | 47.06 | -2.71% | 2.53 | 4.74% |
| 2025-09-22 | 46.46 | 49.00 | 46.46 | 48.37 | +3.24% | 2.75 | 5.07% |
| 2025-09-19 | 48.09 | 49.20 | 46.74 | 46.85 | -3.60% | 3.11 | 5.73% |
| 2025-09-18 | 47.24 | 50.66 | 47.11 | 48.60 | +1.38% | 5.26 | 9.38% |
| 2025-09-17 | 46.66 | 48.51 | 46.22 | 47.94 | +1.42% | 3.70 | 6.82% |