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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 63.32 | 67.50 | 61.59 | 67.42 | +5.31% | 38.19 | 12.83% |
| 2026-04-20 | 61.11 | 64.75 | 60.70 | 64.02 | +4.27% | 21.20 | 7.42% |
| 2026-04-17 | 61.59 | 62.00 | 60.79 | 61.40 | -1.06% | 11.97 | 4.29% |
| 2026-04-16 | 60.43 | 62.93 | 60.33 | 62.06 | +2.66% | 15.92 | 5.68% |
| 2026-04-15 | 61.73 | 62.00 | 60.07 | 60.45 | -0.67% | 15.27 | 5.50% |
| 2026-04-14 | 60.10 | 61.46 | 60.05 | 60.86 | +2.87% | 14.46 | 5.24% |
| 2026-04-13 | 58.58 | 59.92 | 58.50 | 59.16 | -0.45% | 10.71 | 3.98% |
| 2026-04-10 | 59.00 | 60.56 | 58.54 | 59.43 | +1.12% | 16.25 | 5.99% |
| 2026-04-09 | 56.81 | 59.90 | 56.61 | 58.77 | +2.05% | 17.98 | 6.74% |
| 2026-04-08 | 54.79 | 57.60 | 54.55 | 57.59 | +8.82% | 15.22 | 5.95% |
| 2026-04-07 | 53.50 | 53.79 | 52.80 | 52.92 | -1.03% | 5.85 | 2.42% |
| 2026-04-03 | 54.17 | 54.49 | 52.91 | 53.47 | -0.34% | 7.55 | 3.09% |
| 2026-04-02 | 56.06 | 56.30 | 53.28 | 53.65 | -5.63% | 12.93 | 5.21% |
| 2026-04-01 | 56.60 | 57.19 | 56.03 | 56.85 | +2.75% | 10.34 | 4.01% |
| 2026-03-31 | 58.15 | 58.40 | 55.00 | 55.33 | -4.83% | 14.11 | 5.47% |
| 2026-03-30 | 57.03 | 58.50 | 55.88 | 58.14 | -0.15% | 11.64 | 4.47% |
| 2026-03-27 | 57.05 | 59.18 | 56.90 | 58.23 | -0.34% | 10.52 | 3.99% |
| 2026-03-26 | 60.58 | 60.80 | 58.02 | 58.43 | -4.43% | 14.18 | 5.26% |
| 2026-03-25 | 59.75 | 61.78 | 59.75 | 61.14 | +3.75% | 17.08 | 6.16% |
| 2026-03-24 | 60.00 | 60.37 | 56.85 | 58.93 | +0.34% | 16.88 | 6.36% |