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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.90 | 7.95 | 7.69 | 7.88 | -1.13% | 1.10 | 3.48% |
| 2025-09-15 | 8.00 | 8.04 | 7.83 | 7.97 | +0.25% | 1.01 | 3.15% |
| 2025-09-12 | 8.11 | 8.18 | 7.92 | 7.95 | -2.45% | 1.05 | 3.24% |
| 2025-09-11 | 7.99 | 8.15 | 7.86 | 8.15 | +1.75% | 1.14 | 3.52% |
| 2025-09-10 | 7.88 | 8.06 | 7.87 | 8.01 | +1.14% | 0.95 | 2.95% |
| 2025-09-09 | 8.02 | 8.09 | 7.85 | 7.92 | -1.61% | 0.88 | 2.75% |
| 2025-09-08 | 7.90 | 8.13 | 7.83 | 8.05 | +1.64% | 1.09 | 3.37% |
| 2025-09-05 | 7.67 | 7.95 | 7.66 | 7.92 | +3.26% | 0.90 | 2.85% |
| 2025-09-04 | 7.66 | 7.83 | 7.55 | 7.67 | +0.52% | 0.90 | 2.88% |
| 2025-09-03 | 7.90 | 7.98 | 7.60 | 7.63 | -3.30% | 0.90 | 2.88% |
| 2025-09-02 | 7.96 | 7.99 | 7.73 | 7.89 | -1.38% | 1.22 | 3.85% |
| 2025-09-01 | 7.83 | 8.07 | 7.83 | 8.00 | +2.17% | 1.28 | 3.98% |
| 2025-08-29 | 8.04 | 8.04 | 7.82 | 7.83 | -2.61% | 1.28 | 4.01% |
| 2025-08-28 | 7.97 | 8.13 | 7.67 | 8.04 | +0.25% | 2.08 | 6.49% |
| 2025-08-27 | 8.46 | 8.72 | 7.98 | 8.02 | -3.61% | 2.38 | 7.04% |
| 2025-08-26 | 8.19 | 8.47 | 8.14 | 8.32 | +2.46% | 2.33 | 6.93% |
| 2025-08-25 | 8.08 | 8.22 | 7.95 | 8.12 | -0.12% | 1.49 | 4.56% |
| 2025-08-22 | 8.12 | 8.33 | 8.06 | 8.13 | -0.37% | 1.68 | 5.12% |
| 2025-08-21 | 8.09 | 8.20 | 8.04 | 8.16 | +0.62% | 1.74 | 5.31% |
| 2025-08-20 | 8.32 | 8.33 | 7.96 | 8.11 | -0.86% | 2.11 | 6.48% |