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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.42 | 8.44 | 8.11 | 8.18 | -4.66% | 3.60 | 10.88% |
| 2025-08-18 | 8.32 | 8.98 | 8.20 | 8.58 | +1.78% | 4.66 | 13.52% |
| 2025-08-15 | 8.40 | 9.00 | 8.19 | 8.43 | -0.94% | 5.49 | 15.91% |
| 2025-08-14 | 8.01 | 8.51 | 7.73 | 8.51 | +6.11% | 5.31 | 16.28% |
| 2025-08-13 | 7.65 | 8.74 | 7.62 | 8.02 | +7.08% | 4.71 | 14.59% |
| 2025-08-12 | 7.51 | 7.78 | 7.36 | 7.49 | +1.49% | 1.89 | 6.25% |
| 2025-08-11 | 7.31 | 7.46 | 7.28 | 7.38 | +0.96% | 0.92 | 3.10% |
| 2025-08-08 | 7.37 | 7.37 | 7.15 | 7.31 | +0.55% | 1.04 | 3.58% |
| 2025-08-07 | 7.14 | 7.37 | 7.11 | 7.27 | +1.82% | 1.43 | 4.88% |
| 2025-08-06 | 7.07 | 7.15 | 7.03 | 7.14 | +0.85% | 0.58 | 2.02% |
| 2025-08-05 | 6.97 | 7.08 | 6.97 | 7.08 | +1.43% | 0.48 | 1.71% |
| 2025-08-04 | 6.95 | 6.98 | 6.83 | 6.98 | +0.29% | 0.40 | 1.43% |
| 2025-08-01 | 6.90 | 7.01 | 6.90 | 6.96 | +0.72% | 0.45 | 1.60% |
| 2025-07-31 | 6.93 | 6.99 | 6.85 | 6.91 | -0.29% | 0.53 | 1.90% |
| 2025-07-30 | 7.03 | 7.03 | 6.85 | 6.93 | -1.42% | 0.52 | 1.85% |
| 2025-07-29 | 7.07 | 7.08 | 6.94 | 7.03 | -0.57% | 0.52 | 1.84% |
| 2025-07-28 | 7.09 | 7.10 | 7.02 | 7.07 | +0.14% | 0.37 | 1.30% |
| 2025-07-25 | 7.07 | 7.09 | 7.02 | 7.06 | +0.28% | 0.44 | 1.54% |
| 2025-07-24 | 6.98 | 7.07 | 6.96 | 7.04 | +0.57% | 0.51 | 1.82% |
| 2025-07-23 | 7.10 | 7.14 | 6.98 | 7.00 | -1.69% | 0.66 | 2.33% |