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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.24 | 12.44 | 12.07 | 12.16 | -0.65% | 0.28 | 1.18% |
| 2025-05-23 | 12.03 | 12.64 | 12.00 | 12.24 | +1.14% | 0.66 | 2.77% |
| 2025-05-22 | 12.35 | 12.45 | 12.04 | 12.10 | -2.00% | 0.42 | 1.79% |
| 2025-05-21 | 12.23 | 12.39 | 12.08 | 12.35 | +0.89% | 0.45 | 1.88% |
| 2025-05-20 | 12.14 | 12.27 | 12.05 | 12.24 | +0.73% | 0.34 | 1.46% |
| 2025-05-19 | 12.16 | 12.26 | 11.93 | 12.15 | -0.16% | 0.42 | 1.82% |
| 2025-05-16 | 11.95 | 12.28 | 11.88 | 12.17 | +1.73% | 0.55 | 2.35% |
| 2025-05-15 | 11.79 | 12.37 | 11.58 | 11.97 | +1.51% | 0.68 | 2.95% |
| 2025-05-14 | 11.74 | 11.89 | 11.65 | 11.79 | 0.00% | 0.29 | 1.26% |
| 2025-05-13 | 12.00 | 12.02 | 11.72 | 11.79 | -1.08% | 0.32 | 1.39% |
| 2025-05-12 | 11.84 | 12.12 | 11.70 | 11.92 | +1.17% | 0.48 | 2.07% |
| 2025-05-09 | 11.83 | 11.95 | 11.66 | 11.78 | -0.83% | 0.39 | 1.71% |
| 2025-05-08 | 11.54 | 12.07 | 11.51 | 11.88 | +2.38% | 0.59 | 2.58% |
| 2025-05-07 | 11.76 | 11.93 | 11.51 | 11.60 | -0.51% | 0.36 | 1.61% |
| 2025-05-06 | 11.48 | 11.69 | 11.44 | 11.66 | +2.07% | 0.43 | 1.93% |