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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.53 | 6.71 | 6.48 | 6.69 | +2.61% | 0.61 | 2.29% |
| 2025-06-23 | 6.32 | 6.54 | 6.29 | 6.52 | +2.84% | 0.59 | 2.28% |
| 2025-06-20 | 6.40 | 6.52 | 6.30 | 6.34 | -1.40% | 0.52 | 2.00% |
| 2025-06-19 | 6.53 | 6.60 | 6.40 | 6.43 | -0.46% | 0.68 | 2.62% |
| 2025-06-18 | 6.55 | 6.56 | 6.41 | 6.46 | -1.37% | 0.47 | 1.82% |
| 2025-06-17 | 6.61 | 6.67 | 6.50 | 6.55 | -0.30% | 0.49 | 1.87% |
| 2025-06-16 | 6.51 | 6.65 | 6.47 | 6.57 | +1.08% | 0.49 | 1.86% |
| 2025-06-13 | 6.71 | 6.71 | 6.49 | 6.50 | -3.13% | 0.92 | 3.46% |
| 2025-06-12 | 6.71 | 6.84 | 6.63 | 6.71 | +0.45% | 0.80 | 2.97% |
| 2025-06-11 | 6.71 | 6.81 | 6.68 | 6.68 | -0.60% | 0.96 | 3.54% |
| 2025-06-10 | 6.83 | 6.95 | 6.61 | 6.72 | -2.18% | 1.53 | 5.63% |
| 2025-06-09 | 6.87 | 6.96 | 6.78 | 6.87 | +1.18% | 1.52 | 5.50% |
| 2025-06-06 | 6.74 | 7.17 | 6.70 | 6.79 | +0.74% | 1.99 | 7.19% |
| 2025-06-05 | 6.85 | 6.89 | 6.66 | 6.74 | -2.03% | 1.51 | 5.56% |
| 2025-06-04 | 7.32 | 7.35 | 6.82 | 6.88 | -4.18% | 2.66 | 9.54% |
| 2025-06-03 | 6.61 | 7.47 | 6.55 | 7.18 | +10.12% | 3.84 | 13.55% |
| 2025-05-30 | 6.53 | 6.59 | 6.33 | 6.52 | -1.81% | 1.34 | 5.17% |
| 2025-05-29 | 6.44 | 6.76 | 6.27 | 6.64 | +1.07% | 2.19 | 8.35% |
| 2025-05-28 | 6.35 | 6.95 | 6.34 | 6.57 | +3.63% | 2.27 | 8.49% |
| 2025-05-27 | 6.31 | 6.36 | 6.21 | 6.34 | +0.32% | 0.44 | 1.75% |