科拓生物 sz.300858
17.25
-0.63%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.38 | 17.42 | 17.02 | 17.25 | -0.63% | 1.16 | 3.45% |
| 2026-05-21 | 17.53 | 17.93 | 17.24 | 17.36 | -1.14% | 1.79 | 5.18% |
| 2026-05-20 | 17.40 | 17.70 | 17.17 | 17.56 | -0.23% | 1.30 | 3.81% |
| 2026-05-19 | 17.36 | 17.87 | 17.25 | 17.60 | +1.27% | 1.28 | 3.72% |
| 2026-05-18 | 17.60 | 17.60 | 17.21 | 17.38 | -1.59% | 1.58 | 4.65% |
| 2026-05-15 | 18.05 | 18.30 | 17.58 | 17.66 | -1.40% | 1.93 | 5.54% |
| 2026-05-14 | 18.17 | 18.68 | 17.79 | 17.91 | -0.89% | 2.54 | 7.14% |
| 2026-05-13 | 18.39 | 18.62 | 18.00 | 18.07 | -1.26% | 2.40 | 6.72% |
| 2026-05-12 | 18.37 | 18.61 | 18.02 | 18.30 | -1.72% | 2.40 | 6.69% |
| 2026-05-11 | 18.84 | 19.43 | 18.27 | 18.62 | -1.12% | 3.64 | 9.97% |
| 2026-05-08 | 17.96 | 19.08 | 17.73 | 18.83 | +5.20% | 4.71 | 12.97% |
| 2026-05-07 | 18.28 | 18.29 | 17.56 | 17.90 | -1.49% | 2.79 | 7.93% |
| 2026-05-06 | 17.89 | 18.77 | 17.85 | 18.17 | +1.79% | 2.60 | 7.25% |
| 2026-04-30 | 18.11 | 18.30 | 17.82 | 17.85 | -2.41% | 2.91 | 8.26% |
| 2026-04-29 | 18.03 | 18.60 | 18.03 | 18.29 | -2.66% | 3.76 | 10.51% |
| 2026-04-28 | 19.50 | 19.55 | 18.68 | 18.79 | -3.64% | 4.42 | 11.94% |
| 2026-04-27 | 20.90 | 21.86 | 19.44 | 19.50 | -8.11% | 8.10 | 20.25% |
| 2026-04-24 | 23.64 | 23.99 | 21.15 | 21.22 | -8.34% | 8.42 | 19.34% |
| 2026-04-23 | 22.55 | 24.50 | 22.55 | 23.15 | +2.98% | 9.99 | 21.73% |
| 2026-04-22 | 24.21 | 24.37 | 21.86 | 22.48 | -4.14% | 8.54 | 18.93% |