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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.20 | 7.52 | 6.85 | 6.92 | -5.21% | 1.50 | 4.51% |
| 2026-03-20 | 7.56 | 7.70 | 7.30 | 7.30 | -2.67% | 1.45 | 4.17% |
| 2026-03-19 | 7.75 | 7.86 | 7.48 | 7.50 | -3.85% | 1.42 | 3.99% |
| 2026-03-18 | 7.91 | 7.94 | 7.73 | 7.80 | -1.02% | 1.32 | 3.64% |
| 2026-03-17 | 8.15 | 8.28 | 7.87 | 7.88 | -5.29% | 2.53 | 6.76% |
| 2026-03-16 | 7.85 | 8.50 | 7.77 | 8.32 | +5.99% | 3.79 | 10.03% |
| 2026-03-13 | 8.20 | 8.26 | 7.83 | 7.85 | -2.12% | 2.98 | 8.00% |
| 2026-03-12 | 8.35 | 8.60 | 8.01 | 8.02 | +0.88% | 5.28 | 13.70% |
| 2026-03-11 | 7.66 | 7.95 | 7.55 | 7.95 | +3.52% | 2.05 | 5.65% |
| 2026-03-10 | 7.72 | 7.73 | 7.62 | 7.68 | +0.39% | 0.74 | 2.09% |
| 2026-03-09 | 7.60 | 7.70 | 7.49 | 7.65 | +0.79% | 1.10 | 3.12% |
| 2026-03-06 | 7.32 | 7.64 | 7.29 | 7.59 | +3.12% | 0.98 | 2.79% |
| 2026-03-05 | 7.48 | 7.66 | 7.33 | 7.36 | +0.55% | 0.71 | 2.07% |
| 2026-03-04 | 7.21 | 7.41 | 7.16 | 7.32 | +0.55% | 0.63 | 1.85% |
| 2026-03-03 | 7.65 | 7.68 | 7.25 | 7.28 | -3.96% | 0.88 | 2.55% |
| 2026-03-02 | 7.61 | 7.71 | 7.45 | 7.58 | -1.69% | 1.04 | 2.97% |
| 2026-02-27 | 7.69 | 7.76 | 7.62 | 7.71 | +0.39% | 0.88 | 2.46% |
| 2026-02-26 | 7.69 | 7.79 | 7.58 | 7.68 | +0.79% | 1.22 | 3.43% |
| 2026-02-25 | 7.52 | 7.72 | 7.46 | 7.62 | +1.33% | 0.97 | 2.75% |
| 2026-02-24 | 7.42 | 7.54 | 7.38 | 7.52 | +1.90% | 0.81 | 2.33% |