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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.57 | 13.61 | 13.45 | 13.51 | -0.07% | 0.59 | 2.30% |
| 2025-09-16 | 13.39 | 13.54 | 13.25 | 13.52 | +0.97% | 0.57 | 2.24% |
| 2025-09-15 | 13.61 | 13.61 | 13.33 | 13.39 | -0.30% | 0.50 | 1.95% |
| 2025-09-12 | 13.34 | 13.62 | 13.34 | 13.43 | +0.90% | 0.81 | 3.17% |
| 2025-09-11 | 13.23 | 13.32 | 13.02 | 13.31 | +0.60% | 0.60 | 2.38% |
| 2025-09-10 | 13.13 | 13.32 | 13.11 | 13.23 | +0.46% | 0.42 | 1.68% |
| 2025-09-09 | 13.36 | 13.37 | 13.11 | 13.17 | -1.27% | 0.45 | 1.77% |
| 2025-09-08 | 13.24 | 13.36 | 13.19 | 13.34 | +0.76% | 0.53 | 2.10% |
| 2025-09-05 | 13.05 | 13.25 | 12.92 | 13.24 | +1.46% | 0.54 | 2.14% |
| 2025-09-04 | 12.92 | 13.24 | 12.81 | 13.05 | +0.46% | 0.73 | 2.94% |
| 2025-09-03 | 13.60 | 13.62 | 12.97 | 12.99 | -3.06% | 0.84 | 3.32% |
| 2025-09-02 | 13.70 | 13.83 | 13.28 | 13.40 | -2.69% | 1.10 | 4.27% |
| 2025-09-01 | 13.45 | 13.94 | 13.28 | 13.77 | +2.15% | 1.13 | 4.34% |
| 2025-08-29 | 14.10 | 14.10 | 13.46 | 13.48 | -4.94% | 1.57 | 6.03% |
| 2025-08-28 | 14.63 | 14.69 | 13.69 | 14.18 | -3.99% | 2.59 | 9.63% |
| 2025-08-27 | 16.00 | 16.15 | 14.51 | 14.77 | -4.89% | 4.28 | 14.85% |
| 2025-08-26 | 14.20 | 15.53 | 14.08 | 15.53 | +9.99% | 2.36 | 8.12% |
| 2025-08-25 | 15.00 | 15.05 | 13.63 | 14.12 | -6.61% | 3.71 | 13.58% |
| 2025-08-22 | 15.12 | 15.12 | 15.12 | 15.12 | nan% | nan | nan% |
| 2025-08-21 | 15.12 | 15.12 | 15.12 | 15.12 | nan% | nan | nan% |