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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.65 | 6.70 | 6.60 | 6.69 | +0.30% | 0.34 | 0.99% |
| 2025-10-22 | 6.61 | 6.71 | 6.52 | 6.67 | +1.21% | 0.49 | 1.43% |
| 2025-10-21 | 6.49 | 6.59 | 6.43 | 6.59 | +2.01% | 0.44 | 1.31% |
| 2025-10-20 | 6.39 | 6.46 | 6.35 | 6.46 | +1.25% | 0.34 | 1.03% |
| 2025-10-17 | 6.41 | 6.47 | 6.35 | 6.38 | -0.62% | 0.29 | 0.89% |
| 2025-10-16 | 6.48 | 6.49 | 6.38 | 6.42 | -0.77% | 0.33 | 0.98% |
| 2025-10-15 | 6.36 | 6.49 | 6.35 | 6.47 | +1.73% | 0.43 | 1.29% |
| 2025-10-14 | 6.36 | 6.44 | 6.34 | 6.36 | +0.16% | 0.40 | 1.22% |
| 2025-10-13 | 6.27 | 6.36 | 6.12 | 6.35 | -0.47% | 0.45 | 1.41% |
| 2025-10-10 | 6.35 | 6.43 | 6.32 | 6.38 | +0.47% | 0.35 | 1.08% |
| 2025-10-09 | 6.44 | 6.44 | 6.29 | 6.35 | -0.78% | 0.37 | 1.14% |
| 2025-09-30 | 6.40 | 6.42 | 6.35 | 6.40 | +0.47% | 0.29 | 0.89% |
| 2025-09-29 | 6.34 | 6.38 | 6.21 | 6.37 | +0.47% | 0.34 | 1.06% |
| 2025-09-26 | 6.40 | 6.41 | 6.28 | 6.34 | -0.47% | 0.41 | 1.25% |
| 2025-09-25 | 6.43 | 6.50 | 6.36 | 6.37 | -0.93% | 0.38 | 1.14% |
| 2025-09-24 | 6.32 | 6.46 | 6.31 | 6.43 | +1.26% | 0.39 | 1.18% |
| 2025-09-23 | 6.46 | 6.46 | 6.22 | 6.35 | -1.55% | 0.50 | 1.55% |
| 2025-09-22 | 6.50 | 6.52 | 6.39 | 6.45 | -1.07% | 0.39 | 1.17% |
| 2025-09-19 | 6.58 | 6.63 | 6.47 | 6.52 | -0.91% | 0.43 | 1.30% |
| 2025-09-18 | 6.71 | 6.74 | 6.55 | 6.58 | -1.94% | 0.58 | 1.70% |