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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.51 | 5.79 | 5.49 | 5.77 | +6.46% | 0.69 | 2.37% |
| 2026-03-23 | 5.65 | 5.71 | 5.37 | 5.42 | -5.74% | 0.60 | 2.09% |
| 2026-03-20 | 5.94 | 6.00 | 5.74 | 5.75 | -3.20% | 0.51 | 1.69% |
| 2026-03-19 | 6.05 | 6.09 | 5.91 | 5.94 | -2.62% | 0.54 | 1.77% |
| 2026-03-18 | 5.98 | 6.10 | 5.94 | 6.10 | +2.01% | 0.47 | 1.52% |
| 2026-03-17 | 6.02 | 6.09 | 5.98 | 5.98 | -0.50% | 0.43 | 1.37% |
| 2026-03-16 | 5.97 | 6.05 | 5.95 | 6.01 | +0.67% | 0.38 | 1.23% |
| 2026-03-13 | 5.94 | 6.02 | 5.91 | 5.97 | +0.51% | 0.34 | 1.10% |
| 2026-03-12 | 6.00 | 6.03 | 5.93 | 5.94 | -0.83% | 0.32 | 1.04% |
| 2026-03-11 | 6.04 | 6.06 | 5.96 | 5.99 | -0.83% | 0.29 | 0.93% |
| 2026-03-10 | 5.97 | 6.07 | 5.94 | 6.04 | +1.68% | 0.38 | 1.23% |
| 2026-03-09 | 5.91 | 5.99 | 5.88 | 5.94 | -0.50% | 0.38 | 1.24% |
| 2026-03-06 | 5.80 | 5.98 | 5.77 | 5.97 | +2.58% | 0.45 | 1.48% |
| 2026-03-05 | 5.75 | 5.86 | 5.75 | 5.82 | +2.11% | 0.44 | 1.47% |
| 2026-03-04 | 5.72 | 5.75 | 5.63 | 5.70 | -0.87% | 0.47 | 1.62% |
| 2026-03-03 | 5.91 | 5.96 | 5.73 | 5.75 | -2.71% | 0.57 | 1.90% |
| 2026-03-02 | 6.08 | 6.09 | 5.90 | 5.91 | -3.90% | 0.85 | 2.78% |
| 2026-02-27 | 6.13 | 6.16 | 6.11 | 6.15 | +0.16% | 0.38 | 1.20% |
| 2026-02-26 | 6.23 | 6.24 | 6.12 | 6.14 | -1.29% | 0.56 | 1.77% |
| 2026-02-25 | 6.19 | 6.28 | 6.18 | 6.22 | +0.48% | 0.51 | 1.59% |