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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.42 | 13.52 | 13.23 | 13.49 | +0.07% | 0.34 | 1.31% |
| 2025-10-22 | 13.25 | 13.58 | 13.14 | 13.48 | +1.74% | 0.63 | 2.47% |
| 2025-10-21 | 13.05 | 13.25 | 12.92 | 13.25 | +1.61% | 0.34 | 1.34% |
| 2025-10-20 | 12.96 | 13.10 | 12.89 | 13.04 | +2.03% | 0.27 | 1.11% |
| 2025-10-17 | 13.17 | 13.23 | 12.74 | 12.78 | -3.11% | 0.44 | 1.80% |
| 2025-10-16 | 13.28 | 13.37 | 13.13 | 13.19 | -0.75% | 0.32 | 1.27% |
| 2025-10-15 | 12.96 | 13.30 | 12.68 | 13.29 | +2.63% | 0.57 | 2.26% |
| 2025-10-14 | 13.15 | 13.25 | 12.92 | 12.95 | -0.84% | 0.43 | 1.74% |
| 2025-10-13 | 13.02 | 13.14 | 12.62 | 13.06 | -2.17% | 0.64 | 2.58% |
| 2025-10-10 | 13.31 | 13.48 | 13.22 | 13.35 | +0.45% | 0.47 | 1.87% |
| 2025-10-09 | 13.38 | 13.57 | 13.24 | 13.29 | +0.61% | 0.66 | 2.60% |
| 2025-09-30 | 13.43 | 13.43 | 13.18 | 13.21 | -1.27% | 0.44 | 1.72% |
| 2025-09-29 | 13.31 | 13.45 | 13.00 | 13.38 | +0.83% | 0.55 | 2.16% |
| 2025-09-26 | 13.18 | 13.48 | 13.06 | 13.27 | +0.38% | 0.52 | 2.04% |
| 2025-09-25 | 13.44 | 13.53 | 13.16 | 13.22 | -1.56% | 0.59 | 2.32% |
| 2025-09-24 | 13.30 | 13.52 | 13.20 | 13.43 | +0.60% | 0.43 | 1.70% |
| 2025-09-23 | 13.53 | 13.53 | 12.94 | 13.35 | -0.60% | 0.71 | 2.81% |
| 2025-09-22 | 13.25 | 13.52 | 13.25 | 13.43 | +1.28% | 0.56 | 2.20% |
| 2025-09-19 | 13.50 | 13.62 | 13.19 | 13.26 | -2.71% | 0.75 | 2.92% |
| 2025-09-18 | 13.51 | 14.04 | 13.46 | 13.63 | +0.89% | 1.36 | 5.17% |