科华控股 sh.603161
13.85
-1.28%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.33 | 17.12 | 16.11 | 16.99 | +5.40% | 1.27 | 3.97% |
| 2026-02-13 | 15.87 | 16.31 | 15.81 | 16.12 | +1.77% | 0.74 | 2.40% |
| 2026-02-12 | 16.02 | 16.05 | 15.76 | 15.84 | -1.12% | 0.48 | 1.59% |
| 2026-02-11 | 15.78 | 16.20 | 15.71 | 16.02 | +1.33% | 0.67 | 2.20% |
| 2026-02-10 | 15.93 | 16.01 | 15.78 | 15.81 | -1.31% | 0.52 | 1.73% |
| 2026-02-09 | 15.83 | 16.13 | 15.72 | 16.02 | +1.20% | 0.71 | 2.34% |
| 2026-02-06 | 15.57 | 16.05 | 15.41 | 15.83 | +1.34% | 0.89 | 2.93% |
| 2026-02-05 | 15.89 | 16.32 | 15.51 | 15.62 | -2.07% | 1.37 | 4.51% |
| 2026-02-04 | 15.36 | 16.24 | 15.30 | 15.95 | +4.32% | 1.41 | 4.65% |
| 2026-02-03 | 15.25 | 15.38 | 15.05 | 15.29 | +0.86% | 0.55 | 1.90% |
| 2026-02-02 | 15.38 | 15.54 | 15.14 | 15.16 | -1.43% | 0.52 | 1.80% |
| 2026-01-30 | 15.43 | 15.50 | 15.11 | 15.38 | +0.13% | 0.54 | 1.84% |
| 2026-01-29 | 15.38 | 15.64 | 15.17 | 15.36 | -0.19% | 0.58 | 1.99% |
| 2026-01-28 | 15.50 | 15.73 | 15.31 | 15.39 | -0.77% | 0.57 | 1.95% |
| 2026-01-27 | 15.53 | 15.58 | 14.86 | 15.51 | -0.51% | 0.92 | 3.16% |
| 2026-01-26 | 16.00 | 16.01 | 15.33 | 15.59 | -1.39% | 1.09 | 3.68% |
| 2026-01-23 | 16.09 | 16.11 | 15.65 | 15.81 | -2.11% | 1.55 | 5.15% |
| 2026-01-22 | 16.27 | 16.34 | 15.99 | 16.15 | -0.80% | 1.06 | 3.46% |
| 2026-01-21 | 16.15 | 16.54 | 15.92 | 16.28 | -1.57% | 1.63 | 5.26% |
| 2026-01-20 | 15.98 | 16.77 | 15.98 | 16.54 | +4.42% | 2.27 | 7.28% |