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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 53.67 | 55.96 | 53.52 | 55.80 | +3.52% | 14.32 | 5.74% |
| 2025-12-16 | 53.98 | 55.82 | 52.68 | 53.90 | -0.94% | 11.81 | 4.82% |
| 2025-12-15 | 56.28 | 56.75 | 54.22 | 54.41 | -4.21% | 13.23 | 5.25% |
| 2025-12-12 | 54.77 | 56.80 | 54.00 | 56.80 | +3.71% | 17.28 | 6.86% |
| 2025-12-11 | 56.45 | 56.51 | 54.75 | 54.77 | -2.89% | 12.33 | 4.89% |
| 2025-12-10 | 58.00 | 58.00 | 55.78 | 56.40 | -3.64% | 18.29 | 7.12% |
| 2025-12-09 | 57.31 | 59.19 | 57.31 | 58.53 | +3.94% | 30.34 | 11.44% |
| 2025-12-08 | 54.77 | 56.68 | 54.76 | 56.31 | +2.85% | 19.20 | 7.53% |
| 2025-12-05 | 53.88 | 55.55 | 52.86 | 54.75 | +1.61% | 14.92 | 6.03% |
| 2025-12-04 | 52.83 | 54.28 | 52.59 | 53.88 | +0.97% | 10.84 | 4.45% |
| 2025-12-03 | 53.30 | 55.06 | 52.91 | 53.36 | +0.13% | 15.64 | 6.38% |
| 2025-12-02 | 53.93 | 54.38 | 52.86 | 53.29 | -0.71% | 9.06 | 3.73% |
| 2025-12-01 | 53.33 | 54.07 | 52.51 | 53.67 | +1.02% | 10.48 | 4.32% |
| 2025-11-28 | 52.10 | 53.28 | 51.97 | 53.13 | +2.09% | 9.07 | 3.78% |
| 2025-11-27 | 52.08 | 53.85 | 51.90 | 52.04 | -0.50% | 9.66 | 4.02% |
| 2025-11-26 | 51.71 | 53.11 | 51.25 | 52.30 | +0.65% | 9.27 | 3.88% |
| 2025-11-25 | 51.60 | 53.50 | 51.60 | 51.96 | +1.52% | 11.60 | 4.86% |
| 2025-11-24 | 50.28 | 51.61 | 49.99 | 51.18 | +2.73% | 11.14 | 4.83% |
| 2025-11-21 | 51.21 | 51.99 | 49.57 | 49.82 | -5.82% | 12.03 | 5.24% |
| 2025-11-20 | 54.10 | 54.87 | 52.61 | 52.90 | -1.12% | 6.93 | 2.87% |