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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 61.80 | 63.44 | 58.56 | 58.73 | -6.70% | 19.19 | 6.89% |
| 2026-03-20 | 65.86 | 66.00 | 62.90 | 62.95 | -3.89% | 23.06 | 7.90% |
| 2026-03-19 | 64.46 | 67.40 | 64.39 | 65.50 | -1.50% | 26.08 | 8.71% |
| 2026-03-18 | 62.54 | 66.77 | 62.54 | 66.50 | +7.41% | 31.01 | 10.55% |
| 2026-03-17 | 64.52 | 65.29 | 61.74 | 61.91 | -2.92% | 18.76 | 6.50% |
| 2026-03-16 | 64.00 | 64.23 | 60.68 | 63.77 | -0.45% | 22.59 | 7.91% |
| 2026-03-13 | 67.74 | 68.66 | 63.90 | 64.06 | -6.30% | 35.22 | 11.83% |
| 2026-03-12 | 69.13 | 70.33 | 67.80 | 68.37 | +0.59% | 41.94 | 13.36% |
| 2026-03-11 | 69.82 | 72.82 | 67.30 | 67.97 | -2.17% | 64.59 | 20.42% |
| 2026-03-10 | 64.60 | 69.48 | 62.69 | 69.48 | +10.01% | 51.77 | 17.25% |
| 2026-03-09 | 60.80 | 63.59 | 58.28 | 63.16 | +4.05% | 27.94 | 10.03% |
| 2026-03-06 | 58.46 | 62.17 | 58.46 | 60.70 | +4.87% | 22.72 | 8.27% |
| 2026-03-05 | 57.87 | 58.23 | 56.71 | 57.88 | +2.14% | 9.90 | 3.78% |
| 2026-03-04 | 55.90 | 58.50 | 55.75 | 56.67 | +0.14% | 10.04 | 3.86% |
| 2026-03-03 | 62.02 | 62.37 | 56.50 | 56.59 | -8.80% | 21.83 | 8.22% |
| 2026-03-02 | 61.01 | 62.72 | 60.60 | 62.05 | -0.96% | 14.12 | 5.02% |
| 2026-02-27 | 60.37 | 63.80 | 59.70 | 62.65 | +1.70% | 18.13 | 6.43% |
| 2026-02-26 | 59.34 | 61.90 | 58.55 | 61.60 | +4.66% | 18.13 | 6.57% |
| 2026-02-25 | 59.18 | 59.99 | 58.38 | 58.86 | -1.06% | 10.57 | 3.94% |
| 2026-02-24 | 61.88 | 62.01 | 58.50 | 59.49 | -3.61% | 15.00 | 5.53% |