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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.60 | 6.70 | 6.53 | 6.68 | +1.06% | 0.39 | 1.47% |
| 2025-12-16 | 6.76 | 6.78 | 6.61 | 6.61 | -2.51% | 0.36 | 1.33% |
| 2025-12-15 | 6.64 | 6.83 | 6.63 | 6.78 | +1.50% | 0.43 | 1.56% |
| 2025-12-12 | 6.75 | 6.86 | 6.68 | 6.68 | -1.04% | 0.49 | 1.79% |
| 2025-12-11 | 6.88 | 6.99 | 6.75 | 6.75 | -1.60% | 0.48 | 1.75% |
| 2025-12-10 | 7.01 | 7.01 | 6.84 | 6.86 | -1.72% | 0.43 | 1.54% |
| 2025-12-09 | 7.05 | 7.08 | 6.96 | 6.98 | -0.85% | 0.40 | 1.40% |
| 2025-12-08 | 7.08 | 7.10 | 7.02 | 7.04 | +0.43% | 0.43 | 1.53% |
| 2025-12-05 | 6.92 | 7.03 | 6.83 | 7.01 | +1.59% | 0.41 | 1.48% |
| 2025-12-04 | 7.00 | 7.00 | 6.83 | 6.90 | -1.43% | 0.52 | 1.86% |
| 2025-12-03 | 7.12 | 7.13 | 6.97 | 7.00 | -1.41% | 0.46 | 1.63% |
| 2025-12-02 | 7.17 | 7.19 | 7.05 | 7.10 | -0.98% | 0.64 | 2.24% |
| 2025-12-01 | 7.12 | 7.26 | 7.12 | 7.17 | 0.00% | 0.58 | 2.00% |
| 2025-11-28 | 7.15 | 7.21 | 7.13 | 7.17 | 0.00% | 0.44 | 1.52% |
| 2025-11-27 | 7.17 | 7.34 | 7.13 | 7.17 | 0.00% | 0.59 | 2.03% |
| 2025-11-26 | 7.41 | 7.41 | 7.11 | 7.17 | -3.24% | 0.82 | 2.80% |
| 2025-11-25 | 7.15 | 7.46 | 7.15 | 7.41 | +3.64% | 1.22 | 4.11% |
| 2025-11-24 | 6.98 | 7.25 | 6.88 | 7.15 | +3.62% | 1.19 | 4.17% |
| 2025-11-21 | 7.42 | 7.45 | 6.90 | 6.90 | -7.75% | 1.34 | 4.68% |
| 2025-11-20 | 7.83 | 7.85 | 7.47 | 7.48 | -3.73% | 1.14 | 3.70% |