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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.93 | 12.96 | 12.64 | 12.69 | -2.87% | 2.44 | 9.89% |
| 2025-06-23 | 12.83 | 13.18 | 12.24 | 13.06 | +1.93% | 4.01 | 16.38% |
| 2025-06-20 | 11.55 | 12.81 | 11.55 | 12.81 | +10.00% | 1.35 | 5.54% |
| 2025-06-19 | 11.52 | 12.34 | 11.47 | 11.65 | +1.03% | 0.91 | 3.97% |
| 2025-06-18 | 11.45 | 11.57 | 11.31 | 11.53 | -0.34% | 0.28 | 1.27% |
| 2025-06-17 | 11.85 | 11.88 | 11.48 | 11.57 | -0.09% | 0.43 | 1.91% |
| 2025-06-16 | 11.69 | 11.84 | 11.56 | 11.58 | -0.93% | 0.48 | 2.13% |
| 2025-06-13 | 12.22 | 12.22 | 11.63 | 11.69 | -4.36% | 0.49 | 2.13% |
| 2025-06-12 | 12.01 | 12.26 | 11.90 | 12.22 | +1.81% | 0.44 | 1.87% |
| 2025-06-11 | 11.82 | 12.27 | 11.82 | 12.01 | +1.42% | 0.46 | 1.95% |
| 2025-06-10 | 11.92 | 12.03 | 11.70 | 11.84 | -0.91% | 0.32 | 1.41% |
| 2025-06-09 | 12.08 | 12.08 | 11.76 | 11.95 | +0.17% | 0.29 | 1.24% |
| 2025-06-06 | 11.73 | 11.94 | 11.66 | 11.93 | +1.77% | 0.42 | 1.85% |
| 2025-06-05 | 11.63 | 11.80 | 11.45 | 11.72 | +0.94% | 0.36 | 1.58% |
| 2025-06-04 | 11.60 | 11.72 | 11.57 | 11.61 | +0.26% | 0.34 | 1.50% |
| 2025-06-03 | 11.36 | 11.83 | 11.36 | 11.58 | -2.66% | 0.60 | 2.70% |
| 2025-05-30 | 12.20 | 12.29 | 11.85 | 11.90 | -3.21% | 0.47 | 2.05% |
| 2025-05-29 | 12.09 | 12.40 | 12.01 | 12.29 | +2.05% | 0.42 | 1.78% |
| 2025-05-28 | 12.03 | 12.26 | 11.96 | 12.04 | -0.33% | 0.39 | 1.68% |
| 2025-05-27 | 12.16 | 12.26 | 12.00 | 12.08 | -0.65% | 0.35 | 1.49% |