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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 38.27 | 39.20 | 38.09 | 38.96 | +1.80% | 4.55 | 2.58% |
| 2025-05-23 | 39.20 | 39.35 | 38.20 | 38.27 | -2.49% | 6.16 | 3.49% |
| 2025-05-22 | 39.66 | 40.48 | 39.10 | 39.25 | -0.86% | 6.85 | 3.77% |
| 2025-05-21 | 39.58 | 39.90 | 39.26 | 39.59 | -0.87% | 4.14 | 2.30% |
| 2025-05-20 | 39.65 | 40.58 | 39.10 | 39.94 | +0.25% | 5.46 | 3.00% |
| 2025-05-19 | 39.86 | 40.25 | 39.05 | 39.84 | -1.04% | 5.90 | 3.28% |
| 2025-05-16 | 39.83 | 40.98 | 39.55 | 40.26 | -0.42% | 7.30 | 3.97% |
| 2025-05-15 | 42.90 | 42.90 | 40.00 | 40.43 | -8.72% | 17.66 | 9.46% |
| 2025-05-14 | 45.09 | 45.35 | 43.31 | 44.29 | -0.65% | 11.63 | 5.75% |
| 2025-05-13 | 45.18 | 46.28 | 44.17 | 44.58 | +0.88% | 16.34 | 7.92% |
| 2025-05-12 | 42.72 | 44.49 | 42.71 | 44.19 | +3.92% | 10.45 | 5.26% |
| 2025-05-09 | 43.89 | 43.89 | 42.34 | 42.52 | -3.27% | 9.83 | 5.05% |
| 2025-05-08 | 44.36 | 45.27 | 43.87 | 43.96 | -0.90% | 8.59 | 4.25% |
| 2025-05-07 | 45.09 | 45.20 | 42.99 | 44.36 | -0.51% | 14.31 | 7.15% |
| 2025-05-06 | 43.89 | 44.76 | 43.32 | 44.59 | +4.81% | 18.36 | 9.13% |