科华控股 sh.603161
13.85
-1.28%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.12 | 15.12 | 15.12 | 15.12 | nan% | nan | nan% |
| 2025-08-19 | 15.12 | 15.12 | 15.12 | 15.12 | nan% | nan | nan% |
| 2025-08-18 | 15.12 | 15.12 | 15.12 | 15.12 | nan% | nan | nan% |
| 2025-08-15 | 14.32 | 15.57 | 14.21 | 15.12 | +6.86% | 3.94 | 13.71% |
| 2025-08-14 | 13.95 | 14.25 | 13.61 | 14.15 | +2.61% | 2.21 | 8.27% |
| 2025-08-13 | 13.83 | 13.93 | 13.67 | 13.79 | -0.58% | 1.00 | 3.79% |
| 2025-08-12 | 14.12 | 14.19 | 13.76 | 13.87 | -0.43% | 1.20 | 4.52% |
| 2025-08-11 | 14.00 | 14.29 | 13.86 | 13.93 | +0.65% | 1.69 | 6.31% |
| 2025-08-08 | 13.50 | 13.99 | 13.32 | 13.84 | +3.21% | 1.70 | 6.49% |
| 2025-08-07 | 13.77 | 14.01 | 13.41 | 13.41 | -2.47% | 1.57 | 6.04% |
| 2025-08-06 | 13.46 | 13.76 | 13.31 | 13.75 | +2.61% | 1.64 | 6.35% |
| 2025-08-05 | 13.44 | 13.65 | 13.22 | 13.40 | -0.37% | 1.94 | 7.59% |
| 2025-08-04 | 12.56 | 13.84 | 12.51 | 13.45 | +6.92% | 2.90 | 11.32% |
| 2025-08-01 | 12.53 | 12.78 | 12.40 | 12.58 | +0.72% | 0.43 | 1.80% |
| 2025-07-31 | 12.68 | 12.92 | 12.42 | 12.49 | -1.96% | 0.62 | 2.59% |
| 2025-07-30 | 12.90 | 12.96 | 12.62 | 12.74 | -1.24% | 0.49 | 2.00% |
| 2025-07-29 | 13.04 | 13.24 | 12.77 | 12.90 | -1.07% | 0.64 | 2.60% |
| 2025-07-28 | 13.00 | 13.11 | 12.85 | 13.04 | +0.31% | 0.73 | 2.94% |
| 2025-07-25 | 12.71 | 13.08 | 12.63 | 13.00 | +2.52% | 1.33 | 5.40% |
| 2025-07-24 | 12.39 | 12.79 | 12.28 | 12.68 | +2.59% | 1.01 | 4.17% |