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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.05 | 14.08 | 13.63 | 13.65 | -2.92% | 0.52 | 1.98% |
| 2025-11-19 | 14.21 | 14.44 | 13.79 | 14.06 | -1.47% | 0.89 | 3.32% |
| 2025-11-18 | 14.57 | 14.58 | 14.17 | 14.27 | -1.86% | 0.70 | 2.58% |
| 2025-11-17 | 14.62 | 14.78 | 14.50 | 14.54 | -0.07% | 0.49 | 1.78% |
| 2025-11-14 | 14.39 | 14.78 | 14.39 | 14.55 | +0.21% | 0.66 | 2.35% |
| 2025-11-13 | 14.44 | 14.58 | 14.38 | 14.52 | +0.41% | 0.48 | 1.75% |
| 2025-11-12 | 14.47 | 14.61 | 14.32 | 14.46 | +0.07% | 0.58 | 2.11% |
| 2025-11-11 | 14.54 | 14.60 | 14.38 | 14.45 | -0.62% | 0.58 | 2.09% |
| 2025-11-10 | 14.26 | 14.68 | 14.19 | 14.54 | +1.96% | 1.09 | 3.96% |
| 2025-11-07 | 14.31 | 14.43 | 14.19 | 14.26 | -1.31% | 0.76 | 2.77% |
| 2025-11-06 | 13.83 | 14.46 | 13.83 | 14.45 | +4.33% | 1.62 | 5.94% |
| 2025-11-05 | 13.70 | 13.91 | 13.62 | 13.85 | +0.58% | 0.40 | 1.54% |
| 2025-11-04 | 13.87 | 13.99 | 13.70 | 13.77 | -0.79% | 0.44 | 1.67% |
| 2025-11-03 | 13.99 | 13.99 | 13.78 | 13.88 | -0.72% | 0.50 | 1.89% |
| 2025-10-31 | 13.59 | 14.03 | 13.58 | 13.98 | +3.02% | 0.84 | 3.18% |
| 2025-10-30 | 13.64 | 13.93 | 13.52 | 13.57 | -0.51% | 0.57 | 2.18% |
| 2025-10-29 | 13.69 | 13.70 | 13.46 | 13.64 | -0.44% | 0.53 | 2.03% |
| 2025-10-28 | 13.96 | 13.96 | 13.66 | 13.70 | -1.44% | 0.61 | 2.32% |
| 2025-10-27 | 13.71 | 14.10 | 13.51 | 13.90 | +1.53% | 0.86 | 3.26% |
| 2025-10-24 | 13.53 | 13.96 | 13.41 | 13.69 | +1.48% | 0.81 | 3.09% |