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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.74 | 12.92 | 12.53 | 12.68 | -0.16% | 0.75 | 3.10% |
| 2025-07-21 | 12.41 | 12.85 | 12.34 | 12.70 | +3.42% | 1.25 | 5.19% |
| 2025-07-18 | 12.43 | 12.48 | 12.22 | 12.28 | -1.13% | 0.47 | 1.99% |
| 2025-07-17 | 12.38 | 12.63 | 12.30 | 12.42 | +0.32% | 0.62 | 2.60% |
| 2025-07-16 | 12.42 | 12.48 | 12.34 | 12.38 | -0.32% | 0.45 | 1.90% |
| 2025-07-15 | 12.45 | 12.48 | 12.12 | 12.42 | -0.24% | 0.79 | 3.35% |
| 2025-07-14 | 12.51 | 12.51 | 12.33 | 12.45 | +0.24% | 0.55 | 2.33% |
| 2025-07-11 | 12.51 | 12.54 | 12.31 | 12.42 | -0.55% | 0.73 | 3.04% |
| 2025-07-10 | 12.16 | 12.50 | 12.07 | 12.49 | +2.68% | 0.81 | 3.41% |
| 2025-07-09 | 12.28 | 12.38 | 12.14 | 12.16 | -0.96% | 0.51 | 2.15% |
| 2025-07-08 | 12.20 | 12.31 | 12.10 | 12.28 | +0.65% | 0.39 | 1.66% |
| 2025-07-07 | 12.00 | 12.29 | 11.92 | 12.20 | +1.81% | 0.56 | 2.41% |
| 2025-07-04 | 12.46 | 12.46 | 11.98 | 11.99 | -3.80% | 0.98 | 4.18% |
| 2025-07-03 | 12.46 | 12.52 | 12.34 | 12.46 | 0.00% | 0.49 | 2.02% |
| 2025-07-02 | 12.57 | 12.59 | 12.30 | 12.46 | -1.48% | 0.78 | 3.24% |
| 2025-07-01 | 12.74 | 12.80 | 12.45 | 12.65 | -0.23% | 1.05 | 4.31% |
| 2025-06-30 | 12.38 | 12.74 | 12.31 | 12.68 | +2.72% | 1.49 | 6.15% |
| 2025-06-27 | 12.52 | 12.53 | 12.30 | 12.34 | -1.26% | 0.99 | 4.13% |
| 2025-06-26 | 12.66 | 12.69 | 12.36 | 12.50 | -1.17% | 1.35 | 5.61% |
| 2025-06-25 | 12.68 | 12.86 | 12.52 | 12.65 | -0.31% | 1.80 | 7.36% |