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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.01 | 24.15 | 22.60 | 23.45 | +0.90% | 6.61 | 14.41% |
| 2026-04-20 | 24.40 | 24.98 | 22.91 | 23.24 | -8.68% | 8.12 | 17.63% |
| 2026-04-17 | 22.98 | 27.08 | 22.98 | 25.45 | +8.30% | 11.23 | 22.45% |
| 2026-04-16 | 20.51 | 24.16 | 19.68 | 23.50 | +10.17% | 8.72 | 20.44% |
| 2026-04-15 | 22.09 | 22.60 | 20.45 | 21.33 | +0.14% | 6.66 | 15.83% |
| 2026-04-14 | 18.70 | 21.50 | 18.50 | 21.30 | +12.88% | 5.43 | 14.02% |
| 2026-04-13 | 18.59 | 18.88 | 18.38 | 18.87 | +1.45% | 2.42 | 6.62% |
| 2026-04-10 | 18.14 | 18.72 | 17.89 | 18.60 | +2.59% | 2.48 | 6.88% |
| 2026-04-09 | 18.40 | 18.40 | 17.83 | 18.13 | -3.41% | 2.28 | 6.44% |
| 2026-04-08 | 18.45 | 18.79 | 18.00 | 18.77 | +3.13% | 2.89 | 8.00% |
| 2026-04-07 | 18.10 | 18.31 | 17.73 | 18.20 | +0.83% | 2.15 | 6.07% |
| 2026-04-03 | 18.26 | 18.84 | 18.03 | 18.05 | -3.53% | 2.62 | 7.31% |
| 2026-04-02 | 18.55 | 18.95 | 18.21 | 18.71 | -2.81% | 3.26 | 8.99% |
| 2026-04-01 | 18.50 | 19.47 | 17.97 | 19.25 | +3.33% | 4.94 | 13.40% |
| 2026-03-31 | 18.12 | 18.63 | 17.90 | 18.63 | -0.85% | 3.43 | 9.61% |
| 2026-03-30 | 17.68 | 19.49 | 17.29 | 18.79 | +3.30% | 5.48 | 15.29% |
| 2026-03-27 | 15.01 | 18.19 | 15.01 | 18.19 | +19.99% | 2.64 | 7.81% |
| 2026-03-26 | 15.38 | 15.63 | 15.06 | 15.16 | -1.37% | 0.35 | 1.18% |
| 2026-03-25 | 15.26 | 15.40 | 15.20 | 15.37 | +1.19% | 0.29 | 0.97% |
| 2026-03-24 | 14.83 | 15.28 | 14.66 | 15.19 | +4.69% | 0.64 | 2.18% |