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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.19 | 17.28 | 16.92 | 17.15 | -0.06% | 0.90 | 2.78% |
| 2025-07-21 | 17.09 | 17.20 | 16.97 | 17.16 | +0.59% | 0.78 | 2.41% |
| 2025-07-18 | 17.13 | 17.23 | 16.91 | 17.06 | -0.41% | 0.99 | 3.06% |
| 2025-07-17 | 17.09 | 17.28 | 17.01 | 17.13 | 0.00% | 0.84 | 2.59% |
| 2025-07-16 | 17.15 | 17.21 | 16.95 | 17.13 | +0.53% | 0.68 | 2.10% |
| 2025-07-15 | 17.04 | 17.18 | 16.78 | 17.04 | 0.00% | 0.85 | 2.63% |
| 2025-07-14 | 17.23 | 17.30 | 16.91 | 17.04 | -1.09% | 0.88 | 2.71% |
| 2025-07-11 | 17.21 | 17.26 | 16.98 | 17.23 | +0.06% | 1.14 | 3.50% |
| 2025-07-10 | 17.87 | 17.94 | 17.08 | 17.22 | -3.34% | 1.87 | 5.63% |
| 2025-07-09 | 18.20 | 18.58 | 17.72 | 17.81 | -2.76% | 1.92 | 5.58% |
| 2025-07-08 | 18.63 | 18.81 | 18.14 | 18.32 | 0.00% | 1.77 | 5.02% |
| 2025-07-07 | 18.65 | 18.93 | 18.04 | 18.32 | -1.49% | 3.11 | 8.86% |
| 2025-07-04 | 16.50 | 19.33 | 16.50 | 18.60 | +12.67% | 5.43 | 15.71% |
| 2025-07-03 | 16.19 | 16.65 | 16.06 | 16.50 | +1.96% | 1.48 | 4.71% |
| 2025-07-02 | 16.09 | 16.63 | 16.08 | 16.19 | -0.31% | 1.47 | 4.71% |
| 2025-07-01 | 15.40 | 16.30 | 15.40 | 16.24 | +5.07% | 2.05 | 6.71% |
| 2025-06-30 | 15.24 | 15.53 | 15.13 | 15.45 | +1.30% | 0.91 | 3.08% |
| 2025-06-27 | 15.20 | 15.56 | 15.17 | 15.26 | +0.39% | 0.77 | 2.62% |
| 2025-06-26 | 15.41 | 15.55 | 15.20 | 15.20 | -1.54% | 0.85 | 2.91% |
| 2025-06-25 | 15.49 | 15.63 | 15.22 | 15.43 | -0.32% | 0.56 | 1.90% |