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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.11 | 6.19 | 6.06 | 6.18 | +0.82% | 0.45 | 1.41% |
| 2026-01-16 | 6.22 | 6.26 | 6.11 | 6.13 | -1.29% | 0.40 | 1.27% |
| 2026-01-15 | 6.27 | 6.29 | 6.18 | 6.21 | -1.43% | 0.45 | 1.39% |
| 2026-01-14 | 6.30 | 6.45 | 6.21 | 6.30 | -0.32% | 0.69 | 2.12% |
| 2026-01-13 | 6.28 | 6.43 | 6.27 | 6.32 | +0.80% | 0.68 | 2.09% |
| 2026-01-12 | 6.19 | 6.30 | 6.19 | 6.27 | +1.46% | 0.51 | 1.58% |
| 2026-01-09 | 6.12 | 6.20 | 6.10 | 6.18 | +0.98% | 0.47 | 1.47% |
| 2026-01-08 | 6.01 | 6.14 | 6.00 | 6.12 | +1.66% | 0.51 | 1.62% |
| 2026-01-07 | 6.11 | 6.12 | 6.01 | 6.02 | -1.63% | 0.49 | 1.56% |
| 2026-01-06 | 6.15 | 6.21 | 6.11 | 6.12 | -0.33% | 0.60 | 1.90% |
| 2026-01-05 | 5.97 | 6.15 | 5.95 | 6.14 | +3.37% | 0.55 | 1.74% |
| 2025-12-31 | 5.92 | 5.96 | 5.91 | 5.94 | +0.17% | 0.28 | 0.92% |
| 2025-12-30 | 5.94 | 5.98 | 5.88 | 5.93 | -0.50% | 0.30 | 0.99% |
| 2025-12-29 | 6.02 | 6.04 | 5.96 | 5.96 | -1.00% | 0.25 | 0.81% |
| 2025-12-26 | 6.09 | 6.09 | 6.00 | 6.02 | -0.50% | 0.30 | 0.97% |
| 2025-12-25 | 6.05 | 6.07 | 6.02 | 6.05 | 0.00% | 0.30 | 0.95% |
| 2025-12-24 | 6.03 | 6.08 | 6.01 | 6.05 | +0.33% | 0.23 | 0.75% |
| 2025-12-23 | 6.14 | 6.14 | 6.02 | 6.03 | -1.63% | 0.31 | 0.99% |
| 2025-12-22 | 6.18 | 6.21 | 6.12 | 6.13 | -0.97% | 0.30 | 0.95% |
| 2025-12-19 | 6.13 | 6.20 | 6.06 | 6.19 | +0.98% | 0.31 | 0.98% |