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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.76 | 6.77 | 6.65 | 6.67 | -0.89% | 0.49 | 1.43% |
| 2025-07-22 | 6.76 | 6.80 | 6.69 | 6.73 | -0.59% | 0.52 | 1.50% |
| 2025-07-21 | 6.64 | 6.78 | 6.61 | 6.77 | +1.96% | 0.60 | 1.73% |
| 2025-07-18 | 6.63 | 6.65 | 6.54 | 6.64 | +0.15% | 0.62 | 1.82% |
| 2025-07-17 | 6.57 | 6.74 | 6.54 | 6.63 | +0.91% | 0.82 | 2.39% |
| 2025-07-16 | 6.54 | 6.58 | 6.46 | 6.57 | +0.46% | 0.55 | 1.65% |
| 2025-07-15 | 6.49 | 6.55 | 6.38 | 6.54 | -0.91% | 1.01 | 3.04% |
| 2025-07-14 | 6.47 | 6.68 | 6.45 | 6.60 | +2.01% | 0.66 | 1.95% |
| 2025-07-11 | 6.50 | 6.54 | 6.41 | 6.47 | -0.15% | 0.39 | 1.18% |
| 2025-07-10 | 6.40 | 6.52 | 6.36 | 6.48 | +1.25% | 0.45 | 1.36% |
| 2025-07-09 | 6.41 | 6.42 | 6.36 | 6.40 | -0.31% | 0.30 | 0.90% |
| 2025-07-08 | 6.34 | 6.42 | 6.29 | 6.42 | +1.58% | 0.43 | 1.32% |
| 2025-07-07 | 6.28 | 6.37 | 6.26 | 6.32 | +0.48% | 0.41 | 1.25% |
| 2025-07-04 | 6.36 | 6.41 | 6.27 | 6.29 | -0.79% | 0.60 | 1.83% |
| 2025-07-03 | 6.21 | 6.36 | 6.19 | 6.34 | +1.77% | 0.56 | 1.72% |
| 2025-07-02 | 6.13 | 6.24 | 6.13 | 6.23 | +0.97% | 0.49 | 1.55% |
| 2025-07-01 | 6.13 | 6.19 | 6.09 | 6.17 | +0.49% | 0.49 | 1.56% |
| 2025-06-30 | 6.10 | 6.15 | 6.07 | 6.14 | +0.99% | 0.29 | 0.92% |
| 2025-06-27 | 6.07 | 6.14 | 6.06 | 6.08 | +0.16% | 0.28 | 0.89% |
| 2025-06-26 | 6.11 | 6.12 | 6.04 | 6.07 | -0.33% | 0.28 | 0.91% |