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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.18 | 6.20 | 6.13 | 6.19 | +0.98% | 0.43 | 1.37% |
| 2026-02-13 | 6.15 | 6.21 | 6.11 | 6.13 | -0.16% | 0.40 | 1.27% |
| 2026-02-12 | 6.25 | 6.26 | 6.14 | 6.14 | -2.07% | 0.51 | 1.60% |
| 2026-02-11 | 6.28 | 6.32 | 6.24 | 6.27 | -0.79% | 0.39 | 1.21% |
| 2026-02-10 | 6.31 | 6.35 | 6.27 | 6.32 | +0.16% | 0.45 | 1.37% |
| 2026-02-09 | 6.24 | 6.32 | 6.24 | 6.31 | +1.45% | 0.55 | 1.71% |
| 2026-02-06 | 6.20 | 6.27 | 6.18 | 6.22 | +0.32% | 0.55 | 1.72% |
| 2026-02-05 | 6.22 | 6.25 | 6.17 | 6.20 | -0.64% | 0.52 | 1.62% |
| 2026-02-04 | 6.17 | 6.25 | 6.16 | 6.24 | +1.30% | 0.66 | 2.08% |
| 2026-02-03 | 6.17 | 6.19 | 6.10 | 6.16 | +0.98% | 0.76 | 2.40% |
| 2026-02-02 | 6.20 | 6.29 | 6.10 | 6.10 | -3.94% | 1.21 | 3.80% |
| 2026-01-30 | 6.45 | 6.69 | 6.35 | 6.35 | -2.16% | 1.48 | 4.46% |
| 2026-01-29 | 6.68 | 6.70 | 6.43 | 6.49 | -3.99% | 2.12 | 6.30% |
| 2026-01-28 | 6.89 | 7.01 | 6.70 | 6.76 | -4.65% | 3.36 | 9.61% |
| 2026-01-27 | 7.14 | 7.54 | 7.03 | 7.09 | +2.01% | 6.16 | 16.54% |
| 2026-01-26 | 6.46 | 6.95 | 6.46 | 6.95 | +9.97% | 2.43 | 7.05% |
| 2026-01-23 | 6.31 | 6.32 | 6.27 | 6.32 | +0.32% | 0.32 | 1.00% |
| 2026-01-22 | 6.25 | 6.30 | 6.21 | 6.30 | +1.12% | 0.34 | 1.04% |
| 2026-01-21 | 6.15 | 6.26 | 6.15 | 6.23 | +0.81% | 0.31 | 0.96% |
| 2026-01-20 | 6.18 | 6.23 | 6.15 | 6.18 | 0.00% | 0.36 | 1.14% |