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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.10 | 6.12 | 6.02 | 6.09 | 0.00% | 0.31 | 1.00% |
| 2025-06-24 | 6.00 | 6.10 | 5.94 | 6.09 | +2.18% | 0.46 | 1.48% |
| 2025-06-23 | 5.81 | 5.99 | 5.78 | 5.96 | +2.76% | 0.39 | 1.28% |
| 2025-06-20 | 5.85 | 5.90 | 5.80 | 5.80 | -0.51% | 0.28 | 0.92% |
| 2025-06-19 | 5.95 | 5.99 | 5.82 | 5.83 | -2.18% | 0.33 | 1.09% |
| 2025-06-18 | 6.06 | 6.06 | 5.96 | 5.96 | -1.81% | 0.35 | 1.14% |
| 2025-06-17 | 6.07 | 6.18 | 6.03 | 6.07 | +0.50% | 0.50 | 1.59% |
| 2025-06-16 | 6.04 | 6.12 | 5.99 | 6.04 | 0.00% | 0.36 | 1.16% |
| 2025-06-13 | 6.13 | 6.19 | 6.03 | 6.04 | -1.95% | 0.42 | 1.34% |
| 2025-06-12 | 6.22 | 6.22 | 6.12 | 6.16 | -0.81% | 0.33 | 1.05% |
| 2025-06-11 | 6.20 | 6.27 | 6.17 | 6.21 | 0.00% | 0.36 | 1.13% |
| 2025-06-10 | 6.22 | 6.30 | 6.12 | 6.21 | -0.16% | 0.48 | 1.51% |
| 2025-06-09 | 6.13 | 6.25 | 6.13 | 6.22 | +1.30% | 0.45 | 1.41% |
| 2025-06-06 | 6.10 | 6.15 | 6.07 | 6.14 | +0.66% | 0.37 | 1.17% |
| 2025-06-05 | 6.15 | 6.17 | 6.06 | 6.10 | -0.81% | 0.46 | 1.48% |
| 2025-06-04 | 6.14 | 6.18 | 6.07 | 6.15 | +0.33% | 0.51 | 1.61% |
| 2025-06-03 | 5.94 | 6.14 | 5.94 | 6.13 | +2.51% | 0.67 | 2.15% |
| 2025-05-30 | 5.95 | 6.07 | 5.95 | 5.98 | +0.50% | 0.80 | 2.61% |
| 2025-05-29 | 5.95 | 6.08 | 5.92 | 5.95 | 0.00% | 0.92 | 2.99% |
| 2025-05-28 | 6.00 | 6.03 | 5.91 | 5.95 | -1.16% | 0.36 | 1.19% |