科华数据 sz.002335
64.09
+3.01%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 63.10 | 64.34 | 62.50 | 64.09 | +3.01% | 13.45 | 4.65% |
| 2026-05-21 | 67.37 | 67.37 | 62.00 | 62.22 | -7.00% | 26.49 | 9.01% |
| 2026-05-20 | 67.39 | 67.94 | 65.70 | 66.90 | -1.21% | 15.61 | 5.14% |
| 2026-05-19 | 66.51 | 68.20 | 65.15 | 67.72 | +0.06% | 21.37 | 7.06% |
| 2026-05-18 | 67.00 | 69.30 | 66.90 | 67.68 | -0.21% | 20.84 | 6.72% |
| 2026-05-15 | 66.83 | 68.68 | 65.90 | 67.82 | +3.07% | 32.03 | 10.43% |
| 2026-05-14 | 72.51 | 72.72 | 65.80 | 65.80 | -7.64% | 44.23 | 14.37% |
| 2026-05-13 | 67.64 | 71.60 | 66.93 | 71.24 | +4.93% | 38.88 | 12.18% |
| 2026-05-12 | 69.00 | 69.15 | 66.81 | 67.89 | -1.95% | 21.60 | 7.00% |
| 2026-05-11 | 69.53 | 70.24 | 67.88 | 69.24 | +1.48% | 29.68 | 9.44% |
| 2026-05-08 | 69.00 | 69.35 | 67.51 | 68.23 | -1.34% | 32.90 | 10.58% |
| 2026-05-07 | 63.46 | 69.16 | 62.51 | 69.16 | +10.00% | 38.77 | 12.90% |
| 2026-05-06 | 61.61 | 63.33 | 61.17 | 62.87 | +3.25% | 17.94 | 6.29% |
| 2026-04-30 | 62.01 | 62.29 | 60.12 | 60.89 | -1.47% | 12.24 | 4.42% |
| 2026-04-29 | 61.20 | 63.33 | 60.50 | 61.80 | +0.98% | 16.54 | 5.87% |
| 2026-04-28 | 63.40 | 63.42 | 60.74 | 61.20 | -3.55% | 13.23 | 4.71% |
| 2026-04-27 | 64.64 | 65.21 | 62.16 | 63.45 | -1.84% | 17.34 | 6.00% |
| 2026-04-24 | 66.69 | 67.44 | 63.90 | 64.64 | -4.28% | 20.88 | 7.07% |
| 2026-04-23 | 67.85 | 69.86 | 66.22 | 67.53 | -0.22% | 27.57 | 8.93% |
| 2026-04-22 | 66.42 | 68.11 | 66.19 | 67.68 | +0.39% | 24.79 | 8.10% |