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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.00 | 6.18 | 5.97 | 6.13 | +2.68% | 0.47 | 1.51% |
| 2025-12-17 | 5.97 | 6.00 | 5.89 | 5.97 | -0.17% | 0.33 | 1.09% |
| 2025-12-16 | 6.03 | 6.09 | 5.93 | 5.98 | -0.66% | 0.29 | 0.95% |
| 2025-12-15 | 5.97 | 6.07 | 5.92 | 6.02 | +0.50% | 0.42 | 1.35% |
| 2025-12-12 | 6.11 | 6.16 | 5.97 | 5.99 | -1.96% | 0.55 | 1.75% |
| 2025-12-11 | 6.32 | 6.33 | 6.11 | 6.11 | -2.86% | 0.51 | 1.59% |
| 2025-12-10 | 6.39 | 6.41 | 6.25 | 6.29 | -1.72% | 0.47 | 1.45% |
| 2025-12-09 | 6.54 | 6.57 | 6.40 | 6.40 | -2.14% | 0.39 | 1.17% |
| 2025-12-08 | 6.58 | 6.64 | 6.53 | 6.54 | -0.61% | 0.37 | 1.09% |
| 2025-12-05 | 6.57 | 6.61 | 6.43 | 6.58 | +0.46% | 0.35 | 1.04% |
| 2025-12-04 | 6.64 | 6.66 | 6.48 | 6.55 | -1.50% | 0.37 | 1.09% |
| 2025-12-03 | 6.73 | 6.77 | 6.60 | 6.65 | -1.19% | 0.43 | 1.24% |
| 2025-12-02 | 6.66 | 6.74 | 6.59 | 6.73 | +0.60% | 0.48 | 1.39% |
| 2025-12-01 | 6.75 | 6.82 | 6.68 | 6.69 | -0.30% | 0.45 | 1.30% |
| 2025-11-28 | 6.70 | 6.72 | 6.64 | 6.71 | 0.00% | 0.28 | 0.83% |
| 2025-11-27 | 6.69 | 6.76 | 6.62 | 6.71 | +0.30% | 0.33 | 0.97% |
| 2025-11-26 | 6.75 | 6.87 | 6.68 | 6.69 | -0.89% | 0.44 | 1.25% |
| 2025-11-25 | 6.69 | 6.82 | 6.62 | 6.75 | +1.50% | 0.45 | 1.29% |
| 2025-11-24 | 6.54 | 6.70 | 6.47 | 6.65 | +2.94% | 0.50 | 1.48% |
| 2025-11-21 | 6.70 | 6.79 | 6.45 | 6.46 | -4.58% | 0.58 | 1.70% |