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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.06 | 7.09 | 6.98 | 7.07 | +0.57% | 0.53 | 1.63% |
| 2026-01-15 | 7.03 | 7.09 | 6.93 | 7.03 | +0.14% | 0.51 | 1.56% |
| 2026-01-14 | 6.96 | 7.12 | 6.88 | 7.02 | +0.57% | 1.12 | 3.43% |
| 2026-01-13 | 7.12 | 7.13 | 6.97 | 6.98 | -1.97% | 0.58 | 1.78% |
| 2026-01-12 | 7.04 | 7.13 | 7.00 | 7.12 | +0.99% | 0.91 | 2.78% |
| 2026-01-09 | 6.97 | 7.06 | 6.95 | 7.05 | +0.86% | 0.62 | 1.90% |
| 2026-01-08 | 6.97 | 7.01 | 6.89 | 6.99 | +0.72% | 0.52 | 1.61% |
| 2026-01-07 | 6.90 | 7.01 | 6.88 | 6.94 | +0.58% | 0.46 | 1.42% |
| 2026-01-06 | 6.86 | 6.97 | 6.86 | 6.90 | +0.58% | 0.43 | 1.34% |
| 2026-01-05 | 6.70 | 6.87 | 6.69 | 6.86 | +2.69% | 0.63 | 2.28% |
| 2025-12-31 | 6.77 | 6.79 | 6.65 | 6.68 | -1.47% | 0.41 | 1.51% |
| 2025-12-30 | 6.76 | 6.83 | 6.71 | 6.78 | -0.59% | 0.35 | 1.27% |
| 2025-12-29 | 6.84 | 6.91 | 6.78 | 6.82 | -0.15% | 0.40 | 1.47% |
| 2025-12-26 | 6.84 | 6.88 | 6.75 | 6.83 | -0.29% | 0.39 | 1.40% |
| 2025-12-25 | 6.88 | 6.93 | 6.77 | 6.85 | +0.15% | 0.55 | 1.99% |
| 2025-12-24 | 6.78 | 6.91 | 6.74 | 6.84 | +0.89% | 0.39 | 1.43% |
| 2025-12-23 | 6.73 | 6.81 | 6.71 | 6.78 | +0.59% | 0.32 | 1.18% |
| 2025-12-22 | 6.81 | 6.85 | 6.73 | 6.74 | -0.88% | 0.30 | 1.08% |
| 2025-12-19 | 6.70 | 6.81 | 6.70 | 6.80 | +1.49% | 0.29 | 1.05% |
| 2025-12-18 | 6.62 | 6.78 | 6.60 | 6.70 | +0.30% | 0.33 | 1.23% |