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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.24 | 6.36 | 6.24 | 6.32 | +0.96% | 0.35 | 1.37% |
| 2025-05-23 | 6.30 | 6.44 | 6.26 | 6.26 | -1.11% | 0.53 | 2.06% |
| 2025-05-22 | 6.41 | 6.48 | 6.30 | 6.33 | -1.71% | 0.47 | 1.82% |
| 2025-05-21 | 6.55 | 6.55 | 6.39 | 6.44 | -1.68% | 0.41 | 1.58% |
| 2025-05-20 | 6.53 | 6.58 | 6.45 | 6.55 | +0.61% | 0.57 | 2.17% |
| 2025-05-19 | 6.48 | 6.55 | 6.36 | 6.51 | +0.77% | 0.57 | 2.20% |
| 2025-05-16 | 6.37 | 6.50 | 6.37 | 6.46 | +0.78% | 0.58 | 2.23% |
| 2025-05-15 | 6.57 | 6.58 | 6.40 | 6.41 | -2.29% | 0.73 | 2.81% |
| 2025-05-14 | 6.58 | 6.76 | 6.54 | 6.56 | -1.50% | 1.35 | 5.05% |
| 2025-05-13 | 6.51 | 6.78 | 6.39 | 6.66 | +3.74% | 1.73 | 6.53% |
| 2025-05-12 | 6.43 | 6.50 | 6.38 | 6.42 | +0.47% | 0.58 | 2.25% |
| 2025-05-09 | 6.64 | 6.67 | 6.37 | 6.39 | -4.20% | 1.08 | 4.16% |
| 2025-05-08 | 6.53 | 6.87 | 6.42 | 6.67 | +2.46% | 1.82 | 6.86% |
| 2025-05-07 | 6.44 | 6.98 | 6.40 | 6.51 | +1.88% | 1.84 | 6.93% |
| 2025-05-06 | 6.06 | 6.55 | 6.05 | 6.39 | +6.15% | 1.11 | 4.37% |