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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.37 | 14.50 | 13.44 | 13.53 | -7.71% | 0.74 | 2.79% |
| 2026-03-20 | 14.96 | 15.13 | 14.66 | 14.66 | -2.40% | 0.41 | 1.45% |
| 2026-03-19 | 15.28 | 15.49 | 14.93 | 15.02 | -2.85% | 0.52 | 1.78% |
| 2026-03-18 | 15.26 | 15.49 | 15.17 | 15.46 | +1.51% | 0.34 | 1.16% |
| 2026-03-17 | 15.51 | 15.65 | 15.20 | 15.23 | -1.10% | 0.45 | 1.53% |
| 2026-03-16 | 15.47 | 15.60 | 15.17 | 15.40 | -0.32% | 0.31 | 1.06% |
| 2026-03-13 | 15.49 | 15.70 | 15.40 | 15.45 | -0.77% | 0.36 | 1.21% |
| 2026-03-12 | 15.83 | 15.90 | 15.49 | 15.57 | -1.64% | 0.51 | 1.71% |
| 2026-03-11 | 16.20 | 16.38 | 15.80 | 15.83 | -1.25% | 0.69 | 2.27% |
| 2026-03-10 | 15.82 | 16.19 | 15.66 | 16.03 | +2.36% | 0.56 | 1.85% |
| 2026-03-09 | 15.67 | 15.86 | 15.38 | 15.66 | -1.45% | 0.45 | 1.52% |
| 2026-03-06 | 15.63 | 15.98 | 15.43 | 15.89 | +1.60% | 0.48 | 1.59% |
| 2026-03-05 | 15.84 | 16.04 | 15.52 | 15.64 | +0.71% | 0.46 | 1.54% |
| 2026-03-04 | 15.17 | 15.60 | 15.10 | 15.53 | +0.84% | 0.50 | 1.69% |
| 2026-03-03 | 15.95 | 16.05 | 15.34 | 15.40 | -2.78% | 0.78 | 2.62% |
| 2026-03-02 | 16.20 | 16.26 | 15.70 | 15.84 | -3.59% | 0.90 | 2.96% |
| 2026-02-27 | 16.21 | 16.65 | 15.98 | 16.43 | +1.36% | 0.81 | 2.62% |
| 2026-02-26 | 16.50 | 16.53 | 16.00 | 16.21 | -2.35% | 1.05 | 3.40% |
| 2026-02-25 | 16.93 | 17.02 | 16.44 | 16.60 | -2.30% | 0.97 | 3.05% |
| 2026-02-24 | 16.33 | 17.12 | 16.11 | 16.99 | +5.40% | 1.27 | 3.97% |