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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.81 | 7.83 | 7.58 | 7.71 | -2.16% | 0.91 | 2.56% |
| 2026-04-20 | 7.82 | 7.96 | 7.75 | 7.88 | +0.25% | 0.89 | 2.42% |
| 2026-04-17 | 7.97 | 7.97 | 7.82 | 7.86 | -2.00% | 1.54 | 4.19% |
| 2026-04-16 | 7.49 | 8.08 | 7.42 | 8.02 | +8.53% | 2.40 | 6.61% |
| 2026-04-15 | 7.54 | 7.54 | 7.34 | 7.39 | -0.81% | 0.76 | 2.19% |
| 2026-04-14 | 7.25 | 7.62 | 7.24 | 7.45 | +3.33% | 1.30 | 3.76% |
| 2026-04-13 | 7.18 | 7.24 | 7.08 | 7.21 | +0.42% | 0.50 | 1.51% |
| 2026-04-10 | 7.20 | 7.33 | 7.13 | 7.18 | +0.56% | 0.58 | 1.73% |
| 2026-04-09 | 7.23 | 7.29 | 7.10 | 7.14 | -1.65% | 0.59 | 1.78% |
| 2026-04-08 | 7.04 | 7.27 | 6.99 | 7.26 | +3.27% | 0.87 | 2.61% |
| 2026-04-07 | 6.75 | 7.04 | 6.74 | 7.03 | +4.77% | 0.61 | 1.90% |
| 2026-04-03 | 7.01 | 7.06 | 6.69 | 6.71 | -4.14% | 0.70 | 2.22% |
| 2026-04-02 | 7.37 | 7.37 | 6.94 | 7.00 | -4.24% | 0.82 | 2.48% |
| 2026-04-01 | 7.21 | 7.43 | 7.21 | 7.31 | +2.67% | 0.86 | 2.52% |
| 2026-03-31 | 7.38 | 7.41 | 7.10 | 7.12 | -3.65% | 0.85 | 2.51% |
| 2026-03-30 | 7.39 | 7.47 | 7.23 | 7.39 | -0.67% | 0.70 | 2.04% |
| 2026-03-27 | 7.30 | 7.51 | 7.22 | 7.44 | +1.22% | 0.83 | 2.41% |
| 2026-03-26 | 7.50 | 7.69 | 7.31 | 7.35 | -1.08% | 1.14 | 3.27% |
| 2026-03-25 | 7.19 | 7.57 | 7.18 | 7.43 | +3.19% | 1.14 | 3.30% |
| 2026-03-24 | 7.05 | 7.21 | 6.83 | 7.20 | +4.05% | 0.94 | 2.87% |