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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.14 | 7.26 | 7.10 | 7.12 | 0.00% | 0.91 | 3.17% |
| 2025-07-21 | 7.16 | 7.23 | 7.09 | 7.12 | -0.56% | 0.75 | 2.63% |
| 2025-07-18 | 7.00 | 7.24 | 6.97 | 7.16 | +2.73% | 1.36 | 4.75% |
| 2025-07-17 | 6.94 | 7.00 | 6.92 | 6.97 | +0.43% | 0.42 | 1.50% |
| 2025-07-16 | 6.96 | 7.12 | 6.88 | 6.94 | 0.00% | 0.44 | 1.58% |
| 2025-07-15 | 6.95 | 6.99 | 6.82 | 6.94 | -0.43% | 0.49 | 1.78% |
| 2025-07-14 | 6.96 | 7.02 | 6.83 | 6.97 | +0.14% | 0.45 | 1.62% |
| 2025-07-11 | 6.97 | 7.09 | 6.82 | 6.96 | -0.43% | 0.70 | 2.51% |
| 2025-07-10 | 7.11 | 7.25 | 6.97 | 6.99 | +0.14% | 0.93 | 3.29% |
| 2025-07-09 | 6.93 | 7.16 | 6.93 | 6.98 | +0.29% | 1.00 | 3.55% |
| 2025-07-08 | 6.80 | 7.04 | 6.75 | 6.96 | +2.65% | 0.82 | 2.95% |
| 2025-07-07 | 6.69 | 6.79 | 6.67 | 6.78 | +0.89% | 0.42 | 1.53% |
| 2025-07-04 | 6.83 | 6.87 | 6.72 | 6.72 | -2.04% | 0.60 | 2.20% |
| 2025-07-03 | 6.81 | 6.89 | 6.75 | 6.86 | +1.03% | 0.68 | 2.46% |
| 2025-07-02 | 6.79 | 6.83 | 6.73 | 6.79 | 0.00% | 0.57 | 2.08% |
| 2025-07-01 | 6.80 | 6.82 | 6.67 | 6.79 | 0.00% | 0.64 | 2.34% |
| 2025-06-30 | 6.70 | 6.79 | 6.70 | 6.79 | +1.34% | 0.56 | 2.06% |
| 2025-06-27 | 6.71 | 6.78 | 6.67 | 6.70 | +0.45% | 0.48 | 1.79% |
| 2025-06-26 | 6.68 | 6.77 | 6.63 | 6.67 | -0.45% | 0.50 | 1.86% |
| 2025-06-25 | 6.71 | 6.76 | 6.61 | 6.70 | +0.15% | 0.63 | 2.34% |