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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.54 | 7.54 | 7.37 | 7.47 | -0.93% | 1.00 | 2.62% |
| 2025-08-19 | 7.42 | 7.65 | 7.38 | 7.54 | +1.34% | 1.45 | 3.74% |
| 2025-08-18 | 7.44 | 7.47 | 7.40 | 7.44 | +0.13% | 1.28 | 3.36% |
| 2025-08-15 | 7.31 | 7.53 | 7.30 | 7.43 | +0.54% | 1.15 | 3.02% |
| 2025-08-14 | 7.67 | 7.67 | 7.37 | 7.39 | -4.52% | 2.00 | 5.18% |
| 2025-08-13 | 7.62 | 7.75 | 7.50 | 7.74 | +2.11% | 2.29 | 5.85% |
| 2025-08-12 | 7.82 | 7.96 | 7.53 | 7.58 | -3.44% | 3.19 | 8.12% |
| 2025-08-11 | 7.95 | 8.00 | 7.70 | 7.85 | -2.61% | 4.19 | 10.45% |
| 2025-08-08 | 7.80 | 8.45 | 7.79 | 8.06 | +1.38% | 7.84 | 18.64% |
| 2025-08-07 | 7.23 | 7.95 | 7.17 | 7.95 | +9.96% | 5.08 | 12.63% |
| 2025-08-06 | 7.70 | 7.75 | 7.19 | 7.23 | -6.10% | 4.50 | 11.88% |
| 2025-08-05 | 7.56 | 7.70 | 7.56 | 7.70 | +10.00% | 1.43 | 3.61% |
| 2025-08-04 | 6.85 | 7.02 | 6.72 | 7.00 | +2.34% | 2.12 | 5.97% |
| 2025-08-01 | 6.88 | 7.19 | 6.79 | 6.84 | +2.70% | 2.28 | 6.42% |
| 2025-07-31 | 6.77 | 6.83 | 6.66 | 6.66 | -2.49% | 1.74 | 5.03% |
| 2025-07-30 | 6.96 | 6.97 | 6.74 | 6.83 | -2.85% | 2.52 | 7.15% |
| 2025-07-29 | 7.40 | 7.40 | 6.84 | 7.03 | -5.89% | 5.33 | 14.80% |
| 2025-07-28 | 7.00 | 7.47 | 6.99 | 7.47 | +10.01% | 2.54 | 6.68% |
| 2025-07-25 | 6.77 | 6.87 | 6.72 | 6.79 | +0.44% | 0.63 | 1.81% |
| 2025-07-24 | 6.67 | 6.78 | 6.65 | 6.76 | +1.35% | 0.65 | 1.88% |