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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.72 | 5.80 | 5.68 | 5.78 | +0.70% | 0.33 | 1.10% |
| 2026-04-21 | 5.81 | 5.83 | 5.71 | 5.74 | -1.37% | 0.36 | 1.21% |
| 2026-04-20 | 5.73 | 5.83 | 5.65 | 5.82 | +1.39% | 0.49 | 1.65% |
| 2026-04-17 | 5.84 | 5.85 | 5.63 | 5.74 | -2.05% | 0.67 | 2.26% |
| 2026-04-16 | 5.85 | 5.87 | 5.77 | 5.86 | +0.34% | 0.40 | 1.35% |
| 2026-04-15 | 5.84 | 5.92 | 5.76 | 5.84 | +0.52% | 0.45 | 1.50% |
| 2026-04-14 | 5.88 | 5.89 | 5.70 | 5.81 | -0.68% | 0.45 | 1.52% |
| 2026-04-13 | 5.86 | 5.89 | 5.80 | 5.85 | -0.17% | 0.28 | 0.93% |
| 2026-04-10 | 5.85 | 5.97 | 5.81 | 5.86 | +0.86% | 0.44 | 1.45% |
| 2026-04-09 | 5.96 | 6.02 | 5.80 | 5.81 | -3.00% | 0.57 | 1.88% |
| 2026-04-08 | 6.03 | 6.04 | 5.91 | 5.99 | +0.34% | 0.51 | 1.67% |
| 2026-04-07 | 5.80 | 6.01 | 5.74 | 5.97 | +2.75% | 0.49 | 1.59% |
| 2026-04-03 | 5.99 | 5.99 | 5.78 | 5.81 | -2.68% | 0.44 | 1.48% |
| 2026-04-02 | 6.01 | 6.05 | 5.93 | 5.97 | -0.33% | 0.43 | 1.38% |
| 2026-04-01 | 5.93 | 6.03 | 5.84 | 5.99 | +1.87% | 0.49 | 1.59% |
| 2026-03-31 | 5.96 | 6.05 | 5.87 | 5.88 | -1.34% | 0.40 | 1.31% |
| 2026-03-30 | 5.88 | 5.96 | 5.84 | 5.96 | +1.19% | 0.38 | 1.26% |
| 2026-03-27 | 5.67 | 5.89 | 5.65 | 5.89 | +2.97% | 0.59 | 1.97% |
| 2026-03-26 | 5.74 | 5.88 | 5.69 | 5.72 | -1.04% | 0.44 | 1.48% |
| 2026-03-25 | 5.77 | 5.85 | 5.72 | 5.78 | +0.17% | 0.44 | 1.48% |