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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.29 | 16.10 | 15.26 | 15.84 | +2.33% | 1.96 | 6.52% |
| 2026-01-16 | 15.58 | 16.30 | 15.42 | 15.48 | -0.39% | 4.51 | 14.94% |
| 2026-01-15 | 14.19 | 15.54 | 14.03 | 15.54 | +9.98% | 1.59 | 5.45% |
| 2026-01-14 | 13.76 | 14.30 | 13.73 | 14.13 | +2.91% | 1.19 | 4.46% |
| 2026-01-13 | 13.88 | 14.06 | 13.72 | 13.73 | -1.01% | 0.71 | 2.68% |
| 2026-01-12 | 14.33 | 14.35 | 13.77 | 13.87 | -2.12% | 1.12 | 4.21% |
| 2026-01-09 | 14.15 | 14.45 | 13.95 | 14.17 | +2.09% | 1.07 | 3.95% |
| 2026-01-08 | 13.90 | 14.05 | 13.80 | 13.88 | -0.43% | 0.53 | 2.00% |
| 2026-01-07 | 14.04 | 14.04 | 13.68 | 13.94 | -0.14% | 0.52 | 1.97% |
| 2026-01-06 | 13.70 | 14.49 | 13.68 | 13.96 | +2.27% | 0.75 | 2.81% |
| 2026-01-05 | 13.87 | 13.87 | 13.63 | 13.65 | -0.58% | 0.38 | 1.44% |
| 2025-12-31 | 13.87 | 13.87 | 13.62 | 13.73 | -0.36% | 0.21 | 0.82% |
| 2025-12-30 | 13.65 | 13.84 | 13.65 | 13.78 | -0.07% | 0.29 | 1.10% |
| 2025-12-29 | 13.83 | 13.94 | 13.64 | 13.79 | +0.66% | 0.32 | 1.22% |
| 2025-12-26 | 13.94 | 13.94 | 13.66 | 13.70 | -1.23% | 0.33 | 1.25% |
| 2025-12-25 | 13.80 | 13.89 | 13.74 | 13.87 | +0.51% | 0.34 | 1.29% |
| 2025-12-24 | 13.51 | 13.94 | 13.51 | 13.80 | +1.47% | 0.45 | 1.72% |
| 2025-12-23 | 13.41 | 13.68 | 13.38 | 13.60 | +0.89% | 0.31 | 1.20% |
| 2025-12-22 | 13.54 | 13.69 | 13.43 | 13.48 | -0.44% | 0.24 | 0.94% |
| 2025-12-19 | 13.22 | 13.57 | 13.04 | 13.54 | +2.42% | 0.37 | 1.43% |