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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.38 | 7.55 | 7.34 | 7.38 | -0.14% | 0.60 | 1.74% |
| 2026-02-12 | 7.35 | 7.53 | 7.34 | 7.39 | +0.68% | 0.92 | 2.65% |
| 2026-02-11 | 7.29 | 7.50 | 7.21 | 7.34 | -0.27% | 0.67 | 1.95% |
| 2026-02-10 | 7.44 | 7.47 | 7.35 | 7.36 | -1.08% | 0.47 | 1.37% |
| 2026-02-09 | 7.31 | 7.50 | 7.31 | 7.44 | +2.90% | 0.88 | 2.54% |
| 2026-02-06 | 7.05 | 7.34 | 7.00 | 7.23 | +2.12% | 0.65 | 1.92% |
| 2026-02-05 | 7.17 | 7.27 | 7.07 | 7.08 | -2.07% | 0.54 | 1.63% |
| 2026-02-04 | 7.22 | 7.32 | 7.16 | 7.23 | -0.14% | 0.51 | 1.53% |
| 2026-02-03 | 7.07 | 7.27 | 7.02 | 7.24 | +3.72% | 0.74 | 2.22% |
| 2026-02-02 | 7.20 | 7.31 | 6.97 | 6.98 | -4.77% | 0.94 | 2.82% |
| 2026-01-30 | 7.44 | 7.48 | 7.18 | 7.33 | -2.40% | 1.11 | 3.26% |
| 2026-01-29 | 7.40 | 7.57 | 7.30 | 7.51 | +0.40% | 1.44 | 4.16% |
| 2026-01-28 | 7.32 | 7.65 | 7.28 | 7.48 | +1.91% | 1.77 | 5.07% |
| 2026-01-27 | 7.44 | 7.44 | 7.17 | 7.34 | -2.00% | 0.99 | 2.93% |
| 2026-01-26 | 7.45 | 7.52 | 7.34 | 7.49 | +0.13% | 1.25 | 3.61% |
| 2026-01-23 | 7.50 | 7.55 | 7.42 | 7.48 | -0.40% | 1.23 | 3.54% |
| 2026-01-22 | 7.58 | 7.68 | 7.40 | 7.51 | -1.83% | 1.87 | 5.35% |
| 2026-01-21 | 7.26 | 8.10 | 7.25 | 7.65 | +4.79% | 3.43 | 9.58% |
| 2026-01-20 | 7.17 | 7.30 | 7.15 | 7.30 | +1.81% | 0.87 | 2.59% |
| 2026-01-19 | 7.02 | 7.18 | 7.02 | 7.17 | +1.41% | 0.53 | 1.60% |