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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.70 | 7.77 | 7.64 | 7.68 | -1.41% | 0.52 | 1.69% |
| 2025-10-21 | 7.72 | 7.80 | 7.58 | 7.79 | +0.39% | 0.81 | 2.61% |
| 2025-10-20 | 7.55 | 7.87 | 7.52 | 7.76 | +3.47% | 1.05 | 3.36% |
| 2025-10-17 | 7.69 | 7.75 | 7.44 | 7.50 | -2.47% | 0.83 | 2.73% |
| 2025-10-16 | 7.86 | 7.92 | 7.66 | 7.69 | -3.15% | 0.70 | 2.22% |
| 2025-10-15 | 7.68 | 8.02 | 7.66 | 7.94 | +2.58% | 1.35 | 4.26% |
| 2025-10-14 | 7.70 | 8.02 | 7.69 | 7.74 | +0.65% | 1.27 | 3.99% |
| 2025-10-13 | 7.49 | 7.73 | 7.27 | 7.69 | -0.26% | 0.80 | 2.61% |
| 2025-10-10 | 7.72 | 7.78 | 7.64 | 7.71 | -0.77% | 0.57 | 1.83% |
| 2025-10-09 | 7.67 | 7.94 | 7.64 | 7.77 | +1.17% | 0.92 | 2.92% |
| 2025-09-30 | 7.48 | 7.77 | 7.48 | 7.68 | +2.67% | 1.01 | 3.26% |
| 2025-09-29 | 7.35 | 7.55 | 7.26 | 7.48 | +2.05% | 0.54 | 1.79% |
| 2025-09-26 | 7.38 | 7.44 | 7.28 | 7.33 | -0.68% | 0.50 | 1.67% |
| 2025-09-25 | 7.53 | 7.53 | 7.37 | 7.38 | -1.07% | 0.63 | 2.11% |
| 2025-09-24 | 7.30 | 7.48 | 7.26 | 7.46 | +1.22% | 0.83 | 2.77% |
| 2025-09-23 | 7.64 | 7.64 | 7.20 | 7.37 | -3.66% | 1.00 | 3.37% |
| 2025-09-22 | 7.54 | 7.69 | 7.45 | 7.65 | +0.79% | 0.82 | 2.68% |
| 2025-09-19 | 7.65 | 7.73 | 7.53 | 7.59 | -0.91% | 0.69 | 2.25% |
| 2025-09-18 | 7.76 | 7.88 | 7.58 | 7.66 | -0.91% | 1.01 | 3.24% |
| 2025-09-17 | 7.84 | 7.98 | 7.70 | 7.73 | -1.90% | 0.85 | 2.69% |