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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 54.53 | 55.20 | 53.10 | 53.50 | -1.89% | 9.57 | 3.91% |
| 2025-11-18 | 54.91 | 55.70 | 54.21 | 54.53 | -0.89% | 12.74 | 5.10% |
| 2025-11-17 | 54.08 | 55.85 | 54.04 | 55.02 | +0.92% | 13.27 | 5.31% |
| 2025-11-14 | 55.00 | 55.94 | 53.80 | 54.52 | -5.40% | 21.34 | 8.57% |
| 2025-11-13 | 53.10 | 57.87 | 52.41 | 57.63 | +9.52% | 26.81 | 10.57% |
| 2025-11-12 | 54.15 | 54.15 | 51.88 | 52.62 | -2.92% | 11.59 | 4.84% |
| 2025-11-11 | 55.32 | 56.15 | 53.73 | 54.20 | -1.79% | 13.02 | 5.23% |
| 2025-11-10 | 57.02 | 57.48 | 54.69 | 55.19 | -2.61% | 14.15 | 5.62% |
| 2025-11-07 | 57.05 | 57.58 | 56.15 | 56.67 | -1.70% | 17.45 | 6.75% |
| 2025-11-06 | 55.69 | 57.94 | 55.11 | 57.65 | +3.71% | 29.08 | 11.22% |
| 2025-11-05 | 52.49 | 56.21 | 52.40 | 55.59 | +3.85% | 21.49 | 8.62% |
| 2025-11-04 | 54.83 | 55.20 | 53.05 | 53.53 | -2.34% | 11.49 | 4.68% |
| 2025-11-03 | 54.22 | 54.91 | 53.00 | 54.81 | +0.42% | 15.64 | 6.38% |
| 2025-10-31 | 56.01 | 56.43 | 54.50 | 54.58 | -0.84% | 17.15 | 6.82% |
| 2025-10-30 | 57.00 | 57.00 | 54.97 | 55.04 | -4.04% | 23.32 | 9.22% |
| 2025-10-29 | 56.60 | 58.30 | 55.91 | 57.36 | +1.88% | 27.05 | 10.39% |
| 2025-10-28 | 57.33 | 57.79 | 54.98 | 56.30 | -5.22% | 37.26 | 14.53% |
| 2025-10-27 | 67.01 | 67.95 | 59.40 | 59.40 | -10.00% | 41.46 | 14.96% |
| 2025-10-24 | 62.44 | 66.38 | 62.40 | 66.00 | +7.32% | 17.81 | 6.04% |
| 2025-10-23 | 61.80 | 62.75 | 60.32 | 61.50 | -1.32% | 8.30 | 2.98% |