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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.99 | 6.09 | 5.92 | 6.02 | +0.84% | 0.67 | 2.18% |
| 2025-05-26 | 5.95 | 6.03 | 5.88 | 5.97 | 0.00% | 0.36 | 1.16% |
| 2025-05-23 | 6.02 | 6.13 | 5.95 | 5.97 | -0.83% | 0.45 | 1.44% |
| 2025-05-22 | 6.04 | 6.05 | 5.92 | 6.02 | -0.33% | 0.37 | 1.19% |
| 2025-05-21 | 6.03 | 6.09 | 6.02 | 6.04 | -0.17% | 0.34 | 1.09% |
| 2025-05-20 | 5.99 | 6.07 | 5.98 | 6.05 | +1.00% | 0.40 | 1.28% |
| 2025-05-19 | 5.96 | 6.01 | 5.96 | 5.99 | +0.17% | 0.33 | 1.06% |
| 2025-05-16 | 6.10 | 6.10 | 5.96 | 5.98 | -1.32% | 0.54 | 1.75% |
| 2025-05-15 | 6.00 | 6.07 | 5.96 | 6.06 | +1.00% | 0.60 | 1.93% |
| 2025-05-14 | 6.05 | 6.07 | 5.93 | 6.00 | -0.66% | 0.57 | 1.86% |
| 2025-05-13 | 6.09 | 6.11 | 5.97 | 6.04 | -0.82% | 0.96 | 3.11% |
| 2025-05-12 | 6.10 | 6.17 | 5.94 | 6.09 | -4.25% | 1.87 | 6.02% |
| 2025-05-09 | 5.95 | 6.37 | 5.86 | 6.36 | +9.84% | 3.00 | 9.36% |
| 2025-05-08 | 5.75 | 5.81 | 5.72 | 5.79 | 0.00% | 0.17 | 0.57% |
| 2025-05-07 | 5.80 | 5.82 | 5.72 | 5.79 | +0.52% | 0.24 | 0.82% |
| 2025-05-06 | 5.72 | 5.78 | 5.65 | 5.76 | +1.41% | 0.32 | 1.10% |