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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.32 | 15.50 | 15.10 | 15.48 | +1.49% | 0.56 | 1.91% |
| 2025-06-23 | 15.08 | 15.26 | 14.90 | 15.26 | +1.12% | 0.40 | 1.38% |
| 2025-06-20 | 15.17 | 15.31 | 15.07 | 15.09 | -0.65% | 0.35 | 1.21% |
| 2025-06-19 | 15.34 | 15.56 | 15.09 | 15.19 | -1.79% | 0.60 | 2.07% |
| 2025-06-18 | 15.67 | 15.71 | 15.25 | 15.46 | -2.01% | 0.78 | 2.65% |
| 2025-06-17 | 15.95 | 16.05 | 15.65 | 15.78 | -1.06% | 0.68 | 2.26% |
| 2025-06-16 | 15.64 | 15.95 | 15.64 | 15.95 | +1.20% | 0.64 | 2.11% |
| 2025-06-13 | 16.22 | 16.23 | 15.63 | 15.76 | -3.23% | 1.17 | 3.86% |
| 2025-06-12 | 16.14 | 16.44 | 16.07 | 16.29 | +0.49% | 1.12 | 3.61% |
| 2025-06-11 | 16.31 | 16.36 | 16.09 | 16.21 | -0.06% | 1.00 | 3.23% |
| 2025-06-10 | 16.44 | 16.56 | 16.08 | 16.22 | -1.33% | 1.83 | 5.88% |
| 2025-06-09 | 15.61 | 16.61 | 15.48 | 16.44 | +5.61% | 2.16 | 6.98% |
| 2025-06-06 | 16.10 | 16.17 | 15.40 | 15.56 | -3.86% | 1.99 | 6.66% |
| 2025-06-05 | 16.21 | 16.80 | 16.02 | 16.19 | -1.09% | 2.45 | 7.85% |
| 2025-06-04 | 16.36 | 16.56 | 16.11 | 16.37 | -1.84% | 2.72 | 8.71% |
| 2025-06-03 | 15.67 | 16.70 | 15.60 | 16.67 | +5.06% | 3.45 | 11.09% |
| 2025-05-30 | 16.35 | 16.44 | 15.65 | 15.87 | -4.70% | 3.27 | 10.78% |
| 2025-05-29 | 16.92 | 17.11 | 16.24 | 16.65 | -2.67% | 4.73 | 14.95% |
| 2025-05-28 | 17.84 | 18.80 | 16.93 | 17.11 | -1.88% | 7.67 | 22.42% |
| 2025-05-27 | 15.04 | 17.44 | 15.04 | 17.44 | +19.99% | 4.48 | 13.90% |