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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 62.92 | 63.83 | 61.68 | 62.32 | -2.09% | 8.27 | 2.92% |
| 2025-10-21 | 61.90 | 63.80 | 61.56 | 63.65 | +2.66% | 12.96 | 4.53% |
| 2025-10-20 | 62.25 | 63.20 | 61.02 | 62.00 | +1.97% | 9.65 | 3.42% |
| 2025-10-17 | 65.28 | 65.42 | 60.52 | 60.80 | -7.01% | 15.39 | 5.43% |
| 2025-10-16 | 66.58 | 67.26 | 65.00 | 65.38 | -1.34% | 12.84 | 4.29% |
| 2025-10-15 | 62.01 | 67.36 | 61.69 | 66.27 | +5.81% | 17.59 | 5.97% |
| 2025-10-14 | 68.80 | 69.18 | 62.21 | 62.63 | -5.71% | 22.72 | 7.68% |
| 2025-10-13 | 64.75 | 67.72 | 64.68 | 66.42 | -3.71% | 16.86 | 5.60% |
| 2025-10-10 | 70.30 | 71.76 | 68.88 | 68.98 | -3.06% | 14.73 | 4.62% |
| 2025-10-09 | 71.00 | 73.38 | 70.00 | 71.16 | -0.48% | 20.64 | 6.32% |
| 2025-09-30 | 73.60 | 74.40 | 71.18 | 71.50 | -3.56% | 26.53 | 8.08% |
| 2025-09-29 | 73.00 | 75.90 | 72.26 | 74.14 | +0.05% | 22.12 | 6.57% |
| 2025-09-26 | 76.88 | 79.15 | 74.01 | 74.10 | -3.77% | 24.78 | 7.21% |
| 2025-09-25 | 73.50 | 78.90 | 72.30 | 77.00 | +4.99% | 37.56 | 10.89% |
| 2025-09-24 | 74.17 | 74.50 | 71.50 | 73.34 | -3.59% | 30.99 | 9.32% |
| 2025-09-23 | 74.58 | 77.38 | 72.45 | 76.07 | +5.80% | 40.37 | 11.87% |
| 2025-09-22 | 73.93 | 73.93 | 67.80 | 71.90 | -2.43% | 35.28 | 11.01% |
| 2025-09-19 | 71.00 | 74.99 | 69.85 | 73.69 | +5.29% | 36.14 | 10.97% |
| 2025-09-18 | 71.31 | 73.70 | 68.01 | 69.99 | -1.81% | 34.62 | 10.72% |
| 2025-09-17 | 69.47 | 72.77 | 67.30 | 71.28 | +2.41% | 34.72 | 10.91% |