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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 44.40 | 48.10 | 43.98 | 47.27 | +6.34% | 4.04 | 7.71% |
| 2025-09-15 | 44.38 | 44.85 | 43.75 | 44.45 | +0.11% | 1.87 | 3.70% |
| 2025-09-12 | 44.20 | 45.31 | 43.90 | 44.40 | +0.34% | 2.28 | 4.48% |
| 2025-09-11 | 42.90 | 44.45 | 42.80 | 44.25 | +2.95% | 2.11 | 4.23% |
| 2025-09-10 | 42.97 | 43.60 | 42.53 | 42.98 | -0.32% | 1.84 | 3.75% |
| 2025-09-09 | 44.44 | 45.07 | 42.88 | 43.12 | -2.29% | 2.47 | 4.93% |
| 2025-09-08 | 43.63 | 44.44 | 43.39 | 44.13 | -0.29% | 2.16 | 4.31% |
| 2025-09-05 | 44.11 | 44.68 | 43.00 | 44.26 | +0.36% | 2.53 | 5.06% |
| 2025-09-04 | 46.05 | 46.50 | 43.11 | 44.10 | -3.82% | 3.81 | 7.46% |
| 2025-09-03 | 52.20 | 53.11 | 45.59 | 45.85 | -12.18% | 5.30 | 9.63% |
| 2025-09-02 | 54.30 | 54.30 | 51.29 | 52.21 | -5.25% | 4.43 | 7.41% |
| 2025-09-01 | 52.88 | 55.87 | 52.40 | 55.10 | +2.15% | 5.71 | 9.28% |
| 2025-08-29 | 51.85 | 54.76 | 51.11 | 53.94 | +4.29% | 6.86 | 11.30% |
| 2025-08-28 | 51.12 | 51.74 | 49.09 | 51.72 | +1.81% | 4.46 | 7.71% |
| 2025-08-27 | 52.88 | 53.80 | 50.70 | 50.80 | -5.59% | 4.87 | 8.18% |
| 2025-08-26 | 54.03 | 54.98 | 53.58 | 53.81 | -2.31% | 4.48 | 7.26% |
| 2025-08-25 | 55.70 | 56.45 | 54.66 | 55.08 | -1.06% | 7.79 | 12.34% |
| 2025-08-22 | 53.80 | 60.50 | 52.50 | 55.67 | +4.51% | 11.88 | 18.60% |
| 2025-08-21 | 56.48 | 57.44 | 53.13 | 53.27 | -5.68% | 9.47 | 15.24% |
| 2025-08-20 | 62.35 | 65.11 | 55.00 | 56.48 | -13.73% | 15.88 | 23.60% |