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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.78 | 6.78 | 6.70 | 6.71 | -1.18% | 0.45 | 1.29% |
| 2025-09-16 | 6.74 | 6.80 | 6.71 | 6.79 | +0.74% | 0.41 | 1.17% |
| 2025-09-15 | 6.76 | 6.79 | 6.70 | 6.74 | -0.44% | 0.34 | 0.99% |
| 2025-09-12 | 6.79 | 6.81 | 6.70 | 6.77 | -0.29% | 0.51 | 1.46% |
| 2025-09-11 | 6.76 | 6.79 | 6.64 | 6.79 | +0.74% | 0.49 | 1.42% |
| 2025-09-10 | 6.77 | 6.79 | 6.70 | 6.74 | -0.15% | 0.31 | 0.89% |
| 2025-09-09 | 6.88 | 6.89 | 6.72 | 6.75 | -1.89% | 0.48 | 1.38% |
| 2025-09-08 | 6.71 | 6.89 | 6.71 | 6.88 | +2.38% | 0.69 | 1.96% |
| 2025-09-05 | 6.69 | 6.72 | 6.55 | 6.72 | +0.45% | 0.55 | 1.62% |
| 2025-09-04 | 6.67 | 6.80 | 6.61 | 6.69 | +0.75% | 0.66 | 1.91% |
| 2025-09-03 | 6.85 | 6.87 | 6.61 | 6.64 | -2.21% | 0.56 | 1.62% |
| 2025-09-02 | 6.93 | 6.95 | 6.75 | 6.79 | -2.16% | 0.72 | 2.04% |
| 2025-09-01 | 6.81 | 6.95 | 6.75 | 6.94 | +1.91% | 0.68 | 1.92% |
| 2025-08-29 | 6.82 | 6.89 | 6.80 | 6.81 | -0.58% | 0.57 | 1.63% |
| 2025-08-28 | 6.97 | 7.10 | 6.66 | 6.85 | -1.58% | 1.30 | 3.68% |
| 2025-08-27 | 7.33 | 7.33 | 6.95 | 6.96 | -5.18% | 1.59 | 4.35% |
| 2025-08-26 | 7.33 | 7.39 | 7.28 | 7.34 | +0.14% | 0.74 | 1.95% |
| 2025-08-25 | 7.35 | 7.39 | 7.30 | 7.33 | -0.27% | 0.89 | 2.37% |
| 2025-08-22 | 7.45 | 7.48 | 7.28 | 7.35 | -0.81% | 0.98 | 2.60% |
| 2025-08-21 | 7.50 | 7.56 | 7.40 | 7.41 | -0.80% | 0.84 | 2.18% |