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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 62.84 | 63.93 | 61.60 | 61.72 | -3.14% | 15.24 | 5.36% |
| 2026-02-12 | 60.31 | 64.50 | 60.11 | 63.72 | +7.45% | 27.43 | 9.64% |
| 2026-02-11 | 60.00 | 60.97 | 59.22 | 59.30 | -0.30% | 9.37 | 3.43% |
| 2026-02-10 | 59.60 | 61.11 | 59.37 | 59.48 | 0.00% | 11.88 | 4.34% |
| 2026-02-09 | 58.77 | 60.32 | 58.07 | 59.48 | +3.44% | 12.00 | 4.45% |
| 2026-02-06 | 55.91 | 58.74 | 55.11 | 57.50 | +2.28% | 10.12 | 3.89% |
| 2026-02-05 | 58.00 | 58.49 | 56.07 | 56.22 | -4.49% | 10.98 | 4.26% |
| 2026-02-04 | 60.80 | 61.20 | 57.90 | 58.86 | -4.79% | 17.43 | 6.50% |
| 2026-02-03 | 62.26 | 62.80 | 58.53 | 61.82 | +0.55% | 21.00 | 7.60% |
| 2026-02-02 | 64.00 | 65.04 | 61.45 | 61.48 | -1.63% | 17.46 | 6.07% |
| 2026-01-30 | 62.68 | 63.95 | 60.12 | 62.50 | -0.89% | 16.06 | 5.69% |
| 2026-01-29 | 63.02 | 66.30 | 61.36 | 63.06 | -1.97% | 24.47 | 8.35% |
| 2026-01-28 | 65.52 | 66.34 | 63.75 | 64.33 | -1.41% | 18.62 | 6.31% |
| 2026-01-27 | 65.55 | 66.00 | 63.26 | 65.25 | +1.32% | 25.32 | 8.59% |
| 2026-01-26 | 66.00 | 67.00 | 62.83 | 64.40 | +3.60% | 24.36 | 8.34% |
| 2026-01-23 | 62.50 | 62.96 | 61.57 | 62.16 | -0.03% | 11.56 | 4.09% |
| 2026-01-22 | 61.51 | 62.33 | 60.89 | 62.18 | +1.07% | 11.14 | 3.97% |
| 2026-01-21 | 59.80 | 61.77 | 59.61 | 61.52 | +2.16% | 11.86 | 4.27% |
| 2026-01-20 | 61.99 | 62.48 | 59.68 | 60.22 | -3.03% | 14.68 | 5.33% |
| 2026-01-19 | 61.56 | 63.33 | 61.00 | 62.10 | -0.59% | 14.19 | 5.01% |