日科化学 sz.300214
8.41
+3.70%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.20 | 8.47 | 8.03 | 8.41 | +3.70% | 1.36 | 3.53% |
| 2026-05-21 | 8.69 | 8.72 | 7.99 | 8.11 | -6.78% | 2.08 | 5.34% |
| 2026-05-20 | 8.86 | 9.04 | 8.62 | 8.70 | -1.69% | 1.43 | 3.51% |
| 2026-05-19 | 8.80 | 8.97 | 8.62 | 8.85 | +1.14% | 1.84 | 4.48% |
| 2026-05-18 | 8.81 | 9.01 | 8.66 | 8.75 | -1.80% | 1.70 | 4.15% |
| 2026-05-15 | 9.19 | 9.30 | 8.73 | 8.91 | -3.36% | 2.27 | 5.45% |
| 2026-05-14 | 9.86 | 9.86 | 9.19 | 9.22 | -7.24% | 3.49 | 7.90% |
| 2026-05-13 | 8.84 | 9.97 | 8.84 | 9.94 | +11.56% | 4.56 | 10.14% |
| 2026-05-12 | 9.15 | 9.22 | 8.80 | 8.91 | -3.15% | 2.01 | 4.85% |
| 2026-05-11 | 8.77 | 9.38 | 8.77 | 9.20 | +3.25% | 3.02 | 7.11% |
| 2026-05-08 | 9.06 | 9.33 | 8.90 | 8.91 | -1.87% | 3.02 | 7.15% |
| 2026-05-07 | 8.92 | 9.20 | 8.81 | 9.08 | -0.22% | 4.16 | 9.90% |
| 2026-05-06 | 8.38 | 9.20 | 8.31 | 9.10 | +10.57% | 4.87 | 11.89% |
| 2026-04-30 | 8.24 | 8.32 | 8.05 | 8.23 | -0.48% | 1.61 | 4.26% |
| 2026-04-29 | 7.95 | 8.43 | 7.87 | 8.27 | +2.35% | 2.36 | 6.20% |
| 2026-04-28 | 7.87 | 8.20 | 7.85 | 8.08 | +2.28% | 1.78 | 4.78% |
| 2026-04-27 | 7.95 | 8.06 | 7.82 | 7.90 | -0.25% | 1.16 | 3.15% |
| 2026-04-24 | 7.80 | 8.02 | 7.74 | 7.92 | +1.28% | 0.95 | 2.58% |
| 2026-04-23 | 7.89 | 8.23 | 7.76 | 7.82 | -1.26% | 0.94 | 2.57% |
| 2026-04-22 | 7.71 | 8.08 | 7.63 | 7.92 | +2.72% | 1.29 | 3.52% |