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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.94 | 13.29 | 12.85 | 13.22 | +2.08% | 0.38 | 1.53% |
| 2025-12-17 | 12.82 | 13.04 | 12.66 | 12.95 | +1.01% | 0.30 | 1.22% |
| 2025-12-16 | 13.04 | 13.17 | 12.80 | 12.82 | -2.21% | 0.33 | 1.35% |
| 2025-12-15 | 12.90 | 13.18 | 12.83 | 13.11 | +1.39% | 0.25 | 1.02% |
| 2025-12-12 | 13.10 | 13.27 | 12.93 | 12.93 | -1.30% | 0.40 | 1.60% |
| 2025-12-11 | 13.42 | 13.48 | 13.10 | 13.10 | -2.24% | 0.52 | 2.07% |
| 2025-12-10 | 13.44 | 13.55 | 13.31 | 13.40 | -0.37% | 0.28 | 1.08% |
| 2025-12-09 | 13.58 | 13.64 | 13.45 | 13.45 | -0.96% | 0.27 | 1.03% |
| 2025-12-08 | 13.65 | 13.70 | 13.52 | 13.58 | +0.07% | 0.29 | 1.13% |
| 2025-12-05 | 13.45 | 13.58 | 13.26 | 13.57 | +1.42% | 0.25 | 0.99% |
| 2025-12-04 | 13.69 | 13.71 | 13.33 | 13.38 | -1.76% | 0.28 | 1.11% |
| 2025-12-03 | 13.63 | 13.97 | 13.56 | 13.62 | -0.58% | 0.31 | 1.18% |
| 2025-12-02 | 13.60 | 13.96 | 13.60 | 13.70 | -0.22% | 0.36 | 1.37% |
| 2025-12-01 | 13.74 | 14.03 | 13.70 | 13.73 | -0.07% | 0.43 | 1.64% |
| 2025-11-28 | 13.42 | 13.75 | 13.42 | 13.74 | +1.18% | 0.27 | 1.03% |
| 2025-11-27 | 13.32 | 13.68 | 13.32 | 13.58 | +1.72% | 0.35 | 1.36% |
| 2025-11-26 | 13.52 | 13.75 | 13.33 | 13.35 | -1.55% | 0.41 | 1.58% |
| 2025-11-25 | 13.48 | 13.75 | 13.42 | 13.56 | +1.12% | 0.38 | 1.46% |
| 2025-11-24 | 13.28 | 13.55 | 13.28 | 13.41 | +1.98% | 0.48 | 1.88% |
| 2025-11-21 | 13.62 | 13.72 | 12.96 | 13.15 | -3.66% | 0.78 | 3.09% |