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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 64.08 | 64.10 | 62.00 | 62.47 | -1.05% | 16.39 | 5.75% |
| 2026-01-15 | 64.00 | 65.30 | 62.62 | 63.13 | -1.90% | 17.28 | 5.99% |
| 2026-01-14 | 61.52 | 66.21 | 61.52 | 64.35 | +4.58% | 31.00 | 10.71% |
| 2026-01-13 | 65.73 | 65.80 | 61.43 | 61.53 | -6.96% | 28.49 | 9.99% |
| 2026-01-12 | 67.00 | 67.89 | 64.22 | 66.13 | -0.41% | 35.73 | 11.91% |
| 2026-01-09 | 62.51 | 66.63 | 61.72 | 66.40 | +8.13% | 35.26 | 12.05% |
| 2026-01-08 | 61.20 | 64.19 | 60.50 | 61.41 | +0.23% | 30.44 | 10.78% |
| 2026-01-07 | 57.95 | 62.20 | 57.75 | 61.27 | +5.17% | 31.67 | 11.61% |
| 2026-01-06 | 57.60 | 58.47 | 57.00 | 58.26 | +1.22% | 17.94 | 6.83% |
| 2026-01-05 | 55.60 | 57.99 | 55.60 | 57.56 | +3.66% | 18.59 | 7.17% |
| 2025-12-31 | 56.75 | 56.75 | 55.18 | 55.53 | -2.15% | 11.91 | 4.70% |
| 2025-12-30 | 55.10 | 57.50 | 54.68 | 56.75 | +2.31% | 17.13 | 6.66% |
| 2025-12-29 | 56.20 | 57.10 | 55.06 | 55.47 | -0.80% | 11.97 | 4.70% |
| 2025-12-26 | 56.43 | 56.70 | 55.50 | 55.92 | -1.20% | 12.35 | 4.85% |
| 2025-12-25 | 56.70 | 57.20 | 55.81 | 56.60 | -0.54% | 15.21 | 5.92% |
| 2025-12-24 | 55.90 | 57.99 | 55.38 | 56.91 | +3.17% | 24.57 | 9.47% |
| 2025-12-23 | 53.55 | 55.38 | 52.80 | 55.16 | +3.01% | 16.20 | 6.54% |
| 2025-12-22 | 52.48 | 54.16 | 52.47 | 53.55 | +2.06% | 12.20 | 5.02% |
| 2025-12-19 | 53.50 | 53.71 | 52.23 | 52.47 | -0.98% | 10.18 | 4.24% |
| 2025-12-18 | 55.00 | 55.10 | 52.96 | 52.99 | -5.04% | 15.17 | 6.19% |