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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.03 | 8.08 | 7.77 | 7.77 | -2.63% | 1.02 | 3.23% |
| 2025-11-18 | 8.36 | 8.38 | 7.93 | 7.98 | -4.77% | 2.01 | 6.19% |
| 2025-11-17 | 8.47 | 8.52 | 8.12 | 8.38 | -0.12% | 2.40 | 7.15% |
| 2025-11-14 | 8.45 | 8.80 | 8.29 | 8.39 | -1.53% | 3.84 | 11.19% |
| 2025-11-13 | 8.12 | 8.78 | 8.11 | 8.52 | +2.65% | 4.43 | 12.92% |
| 2025-11-12 | 7.90 | 8.88 | 7.61 | 8.30 | +2.34% | 4.34 | 13.15% |
| 2025-11-11 | 7.84 | 8.16 | 7.73 | 8.11 | +2.92% | 1.91 | 5.93% |
| 2025-11-10 | 8.14 | 8.15 | 7.82 | 7.88 | -2.35% | 1.73 | 5.39% |
| 2025-11-07 | 7.87 | 8.30 | 7.81 | 8.07 | +2.02% | 2.17 | 6.64% |
| 2025-11-06 | 7.70 | 7.96 | 7.64 | 7.91 | +2.86% | 1.20 | 3.81% |
| 2025-11-05 | 7.61 | 7.76 | 7.60 | 7.69 | -0.26% | 0.54 | 1.74% |
| 2025-11-04 | 7.75 | 7.79 | 7.62 | 7.71 | -1.03% | 0.62 | 1.99% |
| 2025-11-03 | 7.85 | 7.88 | 7.66 | 7.79 | -0.76% | 0.93 | 2.96% |
| 2025-10-31 | 7.47 | 7.90 | 7.47 | 7.85 | +5.23% | 1.73 | 5.52% |
| 2025-10-30 | 7.51 | 7.53 | 7.33 | 7.46 | -0.93% | 0.84 | 2.82% |
| 2025-10-29 | 7.59 | 7.65 | 7.44 | 7.53 | -0.40% | 0.69 | 2.27% |
| 2025-10-28 | 7.55 | 7.77 | 7.40 | 7.56 | 0.00% | 1.02 | 3.33% |
| 2025-10-27 | 7.45 | 7.65 | 7.40 | 7.56 | +1.34% | 0.98 | 3.23% |
| 2025-10-24 | 7.58 | 7.65 | 7.40 | 7.46 | -1.45% | 0.90 | 2.97% |
| 2025-10-23 | 7.57 | 7.73 | 7.32 | 7.57 | -1.43% | 1.20 | 3.98% |