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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.68 | 14.95 | 14.58 | 14.87 | +1.36% | 0.46 | 1.62% |
| 2026-04-20 | 14.58 | 14.69 | 14.40 | 14.67 | +0.62% | 0.30 | 1.09% |
| 2026-04-17 | 14.60 | 14.64 | 14.45 | 14.58 | -0.48% | 0.26 | 0.92% |
| 2026-04-16 | 14.50 | 14.71 | 14.35 | 14.65 | +1.24% | 0.29 | 1.03% |
| 2026-04-15 | 14.69 | 14.69 | 14.40 | 14.47 | -0.82% | 0.30 | 1.07% |
| 2026-04-14 | 14.65 | 14.79 | 14.53 | 14.59 | +0.07% | 0.29 | 1.03% |
| 2026-04-13 | 14.58 | 14.72 | 14.44 | 14.58 | -0.55% | 0.31 | 1.10% |
| 2026-04-10 | 14.40 | 14.84 | 14.40 | 14.66 | +1.66% | 0.27 | 0.97% |
| 2026-04-09 | 14.68 | 14.68 | 14.38 | 14.42 | -1.44% | 0.32 | 1.16% |
| 2026-04-08 | 14.89 | 14.89 | 14.46 | 14.63 | +2.59% | 0.38 | 1.35% |
| 2026-04-07 | 14.27 | 14.39 | 13.96 | 14.26 | +0.71% | 0.27 | 0.99% |
| 2026-04-03 | 14.41 | 14.43 | 14.04 | 14.16 | -0.98% | 0.23 | 0.86% |
| 2026-04-02 | 14.52 | 14.58 | 14.23 | 14.30 | -2.05% | 0.27 | 0.98% |
| 2026-04-01 | 14.49 | 14.74 | 14.35 | 14.60 | +2.10% | 0.33 | 1.18% |
| 2026-03-31 | 14.58 | 14.65 | 14.30 | 14.30 | -1.24% | 0.26 | 0.94% |
| 2026-03-30 | 14.43 | 14.50 | 14.22 | 14.48 | +0.49% | 0.23 | 0.84% |
| 2026-03-27 | 14.02 | 14.47 | 14.02 | 14.41 | +0.63% | 0.23 | 0.83% |
| 2026-03-26 | 14.24 | 14.79 | 14.22 | 14.32 | -1.58% | 0.30 | 1.08% |
| 2026-03-25 | 14.37 | 14.69 | 14.28 | 14.55 | +2.11% | 0.38 | 1.38% |
| 2026-03-24 | 14.05 | 14.27 | 13.58 | 14.25 | +5.32% | 0.56 | 2.11% |