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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.10 | 14.73 | 14.03 | 14.53 | +2.95% | 0.86 | 3.11% |
| 2025-05-23 | 14.44 | 14.55 | 14.07 | 14.12 | -1.93% | 0.85 | 3.12% |
| 2025-05-22 | 14.70 | 15.13 | 14.36 | 14.39 | -2.88% | 0.95 | 3.37% |
| 2025-05-21 | 14.88 | 15.16 | 14.75 | 14.82 | -0.20% | 1.05 | 3.70% |
| 2025-05-20 | 14.32 | 15.17 | 14.32 | 14.85 | +2.67% | 1.72 | 6.06% |
| 2025-05-19 | 14.46 | 14.52 | 14.13 | 14.46 | -0.14% | 0.82 | 2.98% |
| 2025-05-16 | 14.50 | 14.60 | 14.20 | 14.48 | -1.22% | 1.15 | 4.16% |
| 2025-05-15 | 13.76 | 15.02 | 13.70 | 14.66 | +6.25% | 1.93 | 6.98% |
| 2025-05-14 | 14.05 | 14.05 | 13.66 | 13.80 | -1.00% | 0.68 | 2.60% |
| 2025-05-13 | 14.31 | 14.37 | 13.91 | 13.94 | -1.47% | 0.76 | 2.84% |
| 2025-05-12 | 14.26 | 14.32 | 14.04 | 14.15 | -0.49% | 0.60 | 2.21% |
| 2025-05-09 | 14.44 | 14.54 | 14.13 | 14.21 | -2.12% | 0.70 | 2.56% |
| 2025-05-08 | 14.42 | 14.56 | 14.26 | 14.52 | +0.55% | 0.86 | 3.11% |
| 2025-05-07 | 14.72 | 14.79 | 14.21 | 14.44 | -1.42% | 1.09 | 3.95% |
| 2025-05-06 | 14.10 | 14.82 | 14.09 | 14.65 | +4.16% | 1.08 | 3.90% |