科华生物 sz.002022
5.76
+1.59%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.72 | 6.12 | 5.70 | 5.76 | +1.59% | 0.96 | 3.19% |
| 2026-05-22 | 5.63 | 5.80 | 5.57 | 5.67 | +1.43% | 0.44 | 1.53% |
| 2026-05-21 | 5.92 | 5.94 | 5.58 | 5.59 | -5.09% | 0.60 | 2.03% |
| 2026-05-20 | 5.92 | 6.04 | 5.84 | 5.89 | -0.51% | 0.61 | 1.99% |
| 2026-05-19 | 5.91 | 6.00 | 5.86 | 5.92 | +0.17% | 0.56 | 1.85% |
| 2026-05-18 | 5.77 | 6.00 | 5.77 | 5.91 | +2.78% | 0.72 | 2.38% |
| 2026-05-15 | 5.90 | 5.90 | 5.70 | 5.75 | -1.88% | 0.50 | 1.70% |
| 2026-05-14 | 6.00 | 6.00 | 5.85 | 5.86 | -1.84% | 0.41 | 1.35% |
| 2026-05-13 | 6.06 | 6.09 | 5.95 | 5.97 | -1.16% | 0.53 | 1.72% |
| 2026-05-12 | 6.19 | 6.21 | 6.03 | 6.04 | -3.21% | 0.58 | 1.86% |
| 2026-05-11 | 6.12 | 6.26 | 6.05 | 6.24 | +2.97% | 0.78 | 2.47% |
| 2026-05-08 | 5.94 | 6.09 | 5.93 | 6.06 | +2.02% | 0.50 | 1.61% |
| 2026-05-07 | 5.97 | 6.02 | 5.93 | 5.94 | -0.50% | 0.44 | 1.43% |
| 2026-05-06 | 5.97 | 6.01 | 5.93 | 5.97 | 0.00% | 0.37 | 1.22% |
| 2026-04-30 | 5.93 | 6.03 | 5.93 | 5.97 | +0.67% | 0.33 | 1.08% |
| 2026-04-29 | 5.89 | 6.03 | 5.88 | 5.93 | +0.85% | 0.55 | 1.79% |
| 2026-04-28 | 5.86 | 5.99 | 5.83 | 5.88 | -0.17% | 0.49 | 1.62% |
| 2026-04-27 | 5.77 | 5.92 | 5.61 | 5.89 | +2.08% | 0.54 | 1.81% |
| 2026-04-24 | 5.69 | 5.79 | 5.64 | 5.77 | +1.41% | 0.41 | 1.38% |
| 2026-04-23 | 5.78 | 5.80 | 5.68 | 5.69 | -1.56% | 0.26 | 0.88% |