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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 39.53 | 40.35 | 39.12 | 40.03 | +2.48% | 6.38 | 3.51% |
| 2025-06-23 | 38.33 | 39.14 | 38.33 | 39.06 | +0.46% | 4.21 | 2.38% |
| 2025-06-20 | 40.05 | 40.49 | 38.78 | 38.88 | -3.52% | 6.72 | 3.76% |
| 2025-06-19 | 41.12 | 42.15 | 40.06 | 40.30 | -1.99% | 6.32 | 3.40% |
| 2025-06-18 | 40.69 | 42.00 | 40.47 | 41.12 | +0.59% | 8.29 | 4.41% |
| 2025-06-17 | 43.87 | 43.89 | 40.48 | 40.88 | -5.72% | 12.22 | 6.46% |
| 2025-06-16 | 42.00 | 43.99 | 41.86 | 43.36 | +2.26% | 10.03 | 5.08% |
| 2025-06-13 | 41.97 | 43.49 | 41.56 | 42.40 | +0.05% | 7.35 | 3.82% |
| 2025-06-12 | 42.29 | 43.55 | 41.72 | 42.38 | -1.03% | 9.46 | 4.87% |
| 2025-06-11 | 42.80 | 43.97 | 42.23 | 42.82 | +0.28% | 8.62 | 4.41% |
| 2025-06-10 | 44.00 | 44.26 | 42.21 | 42.70 | -3.87% | 11.17 | 5.73% |
| 2025-06-09 | 43.50 | 44.88 | 42.75 | 44.42 | +2.11% | 18.27 | 9.20% |
| 2025-06-06 | 42.97 | 44.10 | 42.34 | 43.50 | +2.45% | 19.92 | 10.09% |
| 2025-06-05 | 39.08 | 42.46 | 38.43 | 42.46 | +10.00% | 14.38 | 7.73% |
| 2025-06-04 | 38.00 | 39.24 | 37.79 | 38.60 | +2.04% | 6.45 | 3.66% |
| 2025-06-03 | 37.67 | 38.73 | 37.61 | 37.83 | -0.45% | 3.84 | 2.22% |
| 2025-05-30 | 38.90 | 39.19 | 37.81 | 38.00 | -3.46% | 5.06 | 2.91% |
| 2025-05-29 | 39.11 | 39.73 | 38.79 | 39.36 | -0.65% | 7.04 | 3.93% |
| 2025-05-28 | 38.53 | 40.50 | 38.30 | 39.62 | +3.87% | 11.14 | 6.18% |
| 2025-05-27 | 39.00 | 39.08 | 38.02 | 38.14 | -2.10% | 3.83 | 2.19% |