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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.78 | 6.89 | 6.73 | 6.77 | 0.00% | 0.42 | 1.19% |
| 2025-11-19 | 6.92 | 6.93 | 6.73 | 6.77 | -1.88% | 0.36 | 1.04% |
| 2025-11-18 | 6.90 | 7.03 | 6.85 | 6.90 | -0.72% | 0.44 | 1.24% |
| 2025-11-17 | 6.97 | 6.99 | 6.88 | 6.95 | -0.29% | 0.44 | 1.23% |
| 2025-11-14 | 6.94 | 7.04 | 6.92 | 6.97 | +0.43% | 0.59 | 1.65% |
| 2025-11-13 | 6.87 | 6.96 | 6.78 | 6.94 | +1.17% | 0.47 | 1.32% |
| 2025-11-12 | 6.87 | 6.93 | 6.83 | 6.86 | +0.15% | 0.56 | 1.57% |
| 2025-11-11 | 6.78 | 6.86 | 6.71 | 6.85 | +1.48% | 0.51 | 1.46% |
| 2025-11-10 | 6.70 | 6.78 | 6.66 | 6.75 | +1.35% | 0.36 | 1.05% |
| 2025-11-07 | 6.64 | 6.69 | 6.60 | 6.66 | +0.45% | 0.30 | 0.87% |
| 2025-11-06 | 6.73 | 6.74 | 6.62 | 6.63 | -1.19% | 0.31 | 0.90% |
| 2025-11-05 | 6.63 | 6.72 | 6.61 | 6.71 | +0.45% | 0.30 | 0.86% |
| 2025-11-04 | 6.66 | 6.69 | 6.60 | 6.68 | +0.30% | 0.35 | 1.01% |
| 2025-11-03 | 6.60 | 6.70 | 6.58 | 6.66 | +1.83% | 0.43 | 1.26% |
| 2025-10-31 | 6.40 | 6.57 | 6.40 | 6.54 | +2.03% | 0.45 | 1.35% |
| 2025-10-30 | 6.50 | 6.52 | 6.39 | 6.41 | -2.14% | 0.50 | 1.52% |
| 2025-10-29 | 6.63 | 6.63 | 6.49 | 6.55 | -0.76% | 0.31 | 0.91% |
| 2025-10-28 | 6.56 | 6.65 | 6.50 | 6.60 | +0.61% | 0.30 | 0.89% |
| 2025-10-27 | 6.63 | 6.63 | 6.51 | 6.56 | -0.30% | 0.34 | 1.00% |
| 2025-10-24 | 6.70 | 6.70 | 6.57 | 6.58 | -1.64% | 0.43 | 1.27% |