科华控股 sh.603161
14.03
+2.41%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.70 | 14.13 | 13.50 | 14.03 | +2.41% | 0.50 | 1.89% |
| 2026-05-21 | 13.96 | 14.47 | 13.65 | 13.70 | -1.58% | 0.58 | 2.17% |
| 2026-05-20 | 13.97 | 13.97 | 13.64 | 13.92 | -0.36% | 0.31 | 1.17% |
| 2026-05-19 | 14.16 | 14.30 | 13.88 | 13.97 | -1.34% | 0.35 | 1.30% |
| 2026-05-18 | 14.10 | 14.16 | 13.85 | 14.16 | +0.07% | 0.39 | 1.46% |
| 2026-05-15 | 14.12 | 14.43 | 14.05 | 14.15 | +0.21% | 0.44 | 1.63% |
| 2026-05-14 | 14.27 | 14.35 | 13.98 | 14.12 | -0.91% | 0.40 | 1.49% |
| 2026-05-13 | 14.25 | 14.37 | 14.07 | 14.25 | -0.07% | 0.38 | 1.38% |
| 2026-05-12 | 14.78 | 14.80 | 14.24 | 14.26 | -3.39% | 0.54 | 1.95% |
| 2026-05-11 | 14.93 | 15.01 | 14.66 | 14.76 | -1.14% | 0.51 | 1.80% |
| 2026-05-08 | 14.87 | 14.94 | 14.70 | 14.93 | +0.40% | 0.36 | 1.26% |
| 2026-05-07 | 14.77 | 14.93 | 14.72 | 14.87 | +0.68% | 0.40 | 1.40% |
| 2026-05-06 | 14.81 | 14.98 | 14.66 | 14.77 | -0.27% | 0.55 | 1.96% |
| 2026-04-30 | 14.51 | 14.94 | 14.51 | 14.81 | +0.75% | 0.64 | 2.27% |
| 2026-04-29 | 14.70 | 14.76 | 14.36 | 14.70 | +2.30% | 0.51 | 1.84% |
| 2026-04-28 | 14.60 | 14.63 | 14.24 | 14.37 | -1.58% | 0.40 | 1.45% |
| 2026-04-27 | 14.56 | 14.62 | 14.22 | 14.60 | +0.27% | 0.41 | 1.49% |
| 2026-04-24 | 14.47 | 14.68 | 14.18 | 14.56 | +0.97% | 0.38 | 1.38% |
| 2026-04-23 | 14.82 | 14.82 | 14.26 | 14.42 | -2.30% | 0.46 | 1.66% |
| 2026-04-22 | 14.78 | 14.89 | 14.60 | 14.76 | -0.74% | 0.43 | 1.54% |