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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 41.96 | 42.13 | 41.27 | 41.56 | -1.38% | 7.99 | 4.22% |
| 2025-07-21 | 43.21 | 43.40 | 41.89 | 42.14 | -2.48% | 9.46 | 4.91% |
| 2025-07-18 | 44.30 | 44.38 | 43.08 | 43.21 | -1.55% | 10.55 | 5.31% |
| 2025-07-17 | 42.64 | 44.13 | 42.16 | 43.89 | +1.22% | 11.89 | 6.03% |
| 2025-07-16 | 43.08 | 44.40 | 42.88 | 43.36 | +0.67% | 19.08 | 9.61% |
| 2025-07-15 | 40.50 | 44.30 | 40.50 | 43.07 | +6.95% | 28.05 | 14.34% |
| 2025-07-14 | 40.02 | 40.90 | 40.02 | 40.27 | +1.92% | 7.82 | 4.26% |
| 2025-07-11 | 39.24 | 39.68 | 38.83 | 39.51 | +0.25% | 6.60 | 3.69% |
| 2025-07-10 | 39.50 | 39.67 | 38.81 | 39.41 | -0.50% | 5.31 | 2.98% |
| 2025-07-09 | 40.30 | 40.30 | 39.40 | 39.61 | -2.08% | 7.14 | 3.95% |
| 2025-07-08 | 39.80 | 40.47 | 39.17 | 40.45 | +2.04% | 7.22 | 3.98% |
| 2025-07-07 | 40.20 | 41.36 | 39.47 | 39.64 | -2.87% | 7.44 | 4.11% |
| 2025-07-04 | 40.06 | 41.90 | 39.95 | 40.81 | +2.05% | 11.14 | 5.93% |
| 2025-07-03 | 40.70 | 41.09 | 39.91 | 39.99 | -1.82% | 6.98 | 3.81% |
| 2025-07-02 | 41.63 | 41.63 | 40.40 | 40.73 | -2.26% | 5.02 | 2.70% |
| 2025-07-01 | 42.74 | 42.74 | 41.50 | 41.67 | -2.37% | 6.59 | 3.47% |
| 2025-06-30 | 42.62 | 43.35 | 42.50 | 42.68 | +0.73% | 9.22 | 4.73% |
| 2025-06-27 | 41.80 | 43.15 | 40.85 | 42.37 | +1.17% | 11.54 | 6.00% |
| 2025-06-26 | 41.70 | 42.58 | 41.38 | 41.88 | -0.48% | 8.43 | 4.41% |
| 2025-06-25 | 40.03 | 43.11 | 40.03 | 42.08 | +5.12% | 12.34 | 6.49% |