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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 68.30 | 71.33 | 68.18 | 69.60 | -1.07% | 31.93 | 10.09% |
| 2025-09-15 | 69.00 | 70.96 | 66.30 | 70.35 | +1.90% | 56.19 | 18.07% |
| 2025-09-12 | 67.01 | 69.04 | 66.40 | 69.04 | +10.01% | 9.68 | 3.12% |
| 2025-09-11 | 57.57 | 62.76 | 57.05 | 62.76 | +10.01% | 24.64 | 8.90% |
| 2025-09-10 | 55.05 | 57.58 | 55.05 | 57.05 | +2.61% | 22.86 | 8.90% |
| 2025-09-09 | 54.48 | 57.40 | 53.10 | 55.60 | +3.52% | 24.84 | 9.84% |
| 2025-09-08 | 56.60 | 56.80 | 53.51 | 53.71 | -2.35% | 21.17 | 8.50% |
| 2025-09-05 | 49.90 | 55.00 | 49.71 | 55.00 | +10.00% | 23.18 | 9.68% |
| 2025-09-04 | 53.40 | 55.15 | 48.89 | 50.00 | -5.55% | 20.01 | 8.55% |
| 2025-09-03 | 53.00 | 54.49 | 51.84 | 52.94 | -0.47% | 17.22 | 7.13% |
| 2025-09-02 | 57.33 | 58.78 | 52.67 | 53.19 | -7.19% | 27.88 | 11.15% |
| 2025-09-01 | 61.39 | 63.55 | 56.06 | 57.31 | -0.86% | 34.49 | 12.96% |
| 2025-08-29 | 58.97 | 59.03 | 56.10 | 57.81 | +0.02% | 25.01 | 9.59% |
| 2025-08-28 | 53.60 | 58.45 | 53.45 | 57.80 | +6.39% | 34.83 | 13.68% |
| 2025-08-27 | 53.00 | 57.15 | 52.98 | 54.33 | +4.58% | 41.54 | 16.47% |
| 2025-08-26 | 51.08 | 52.99 | 50.83 | 51.95 | +0.25% | 16.94 | 7.18% |
| 2025-08-25 | 52.89 | 54.38 | 51.55 | 51.82 | -0.35% | 26.33 | 10.94% |
| 2025-08-22 | 49.58 | 52.50 | 49.51 | 52.00 | +3.38% | 22.75 | 9.83% |
| 2025-08-21 | 50.60 | 51.26 | 48.50 | 50.30 | -0.65% | 21.50 | 9.50% |
| 2025-08-20 | 51.01 | 51.22 | 48.51 | 50.63 | -4.11% | 27.42 | 12.08% |