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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.65 | 20.37 | 19.43 | 20.16 | +2.86% | 2.87 | 7.57% |
| 2025-08-18 | 19.48 | 19.78 | 19.39 | 19.60 | +1.14% | 1.54 | 4.16% |
| 2025-08-15 | 19.21 | 19.41 | 19.10 | 19.38 | +0.94% | 1.02 | 2.81% |
| 2025-08-14 | 19.74 | 19.83 | 19.13 | 19.20 | -3.47% | 1.67 | 4.53% |
| 2025-08-13 | 19.85 | 20.15 | 19.52 | 19.89 | +0.51% | 1.98 | 5.27% |
| 2025-08-12 | 20.00 | 20.40 | 19.64 | 19.79 | -1.84% | 2.55 | 6.75% |
| 2025-08-11 | 19.54 | 20.76 | 19.26 | 20.16 | +5.00% | 4.07 | 10.73% |
| 2025-08-08 | 19.21 | 19.67 | 18.98 | 19.20 | -0.31% | 2.68 | 7.34% |
| 2025-08-07 | 19.45 | 19.92 | 19.07 | 19.26 | -1.33% | 3.40 | 9.24% |
| 2025-08-06 | 20.39 | 20.60 | 19.29 | 19.52 | -3.98% | 5.11 | 13.67% |
| 2025-08-05 | 22.50 | 23.76 | 20.11 | 20.33 | -10.28% | 9.15 | 22.46% |
| 2025-08-04 | 20.40 | 23.20 | 20.19 | 22.66 | +11.08% | 8.70 | 21.29% |
| 2025-08-01 | 16.83 | 20.40 | 16.83 | 20.40 | +20.00% | 6.63 | 18.07% |
| 2025-07-31 | 17.10 | 17.39 | 16.76 | 17.00 | -0.53% | 1.29 | 4.00% |
| 2025-07-30 | 17.12 | 17.34 | 16.91 | 17.09 | -0.18% | 1.01 | 3.10% |
| 2025-07-29 | 17.77 | 17.91 | 16.96 | 17.12 | +0.77% | 1.29 | 3.95% |
| 2025-07-28 | 17.16 | 17.25 | 16.96 | 16.99 | -0.99% | 0.89 | 2.74% |
| 2025-07-25 | 17.73 | 17.77 | 17.07 | 17.16 | -2.39% | 1.46 | 4.45% |
| 2025-07-24 | 17.20 | 17.66 | 17.20 | 17.58 | +2.21% | 1.34 | 4.04% |
| 2025-07-23 | 17.20 | 17.77 | 17.03 | 17.20 | +0.29% | 1.87 | 5.66% |