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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.27 | 15.27 | 14.45 | 14.51 | -5.96% | 0.53 | 1.83% |
| 2026-03-20 | 16.28 | 16.28 | 15.40 | 15.43 | -3.80% | 0.56 | 1.81% |
| 2026-03-19 | 16.39 | 16.52 | 16.00 | 16.04 | -2.55% | 0.40 | 1.27% |
| 2026-03-18 | 16.72 | 16.72 | 16.21 | 16.46 | +1.23% | 0.45 | 1.39% |
| 2026-03-17 | 17.00 | 17.00 | 13.56 | 16.26 | -4.07% | 0.65 | 2.01% |
| 2026-03-16 | 16.83 | 17.18 | 16.81 | 16.95 | +0.59% | 0.51 | 1.53% |
| 2026-03-13 | 16.68 | 17.14 | 16.56 | 16.85 | +1.14% | 0.51 | 1.52% |
| 2026-03-12 | 16.85 | 16.87 | 16.60 | 16.66 | -0.54% | 0.30 | 0.93% |
| 2026-03-11 | 17.13 | 17.13 | 16.65 | 16.75 | -1.30% | 0.45 | 1.35% |
| 2026-03-10 | 16.86 | 17.15 | 16.83 | 16.97 | +0.77% | 0.49 | 1.48% |
| 2026-03-09 | 16.65 | 17.08 | 16.61 | 16.84 | +0.96% | 0.74 | 2.23% |
| 2026-03-06 | 16.45 | 16.77 | 16.33 | 16.68 | +1.65% | 0.53 | 1.64% |
| 2026-03-05 | 16.42 | 16.63 | 16.28 | 16.41 | +0.98% | 0.49 | 1.51% |
| 2026-03-04 | 16.50 | 16.76 | 16.15 | 16.25 | -2.46% | 0.72 | 2.23% |
| 2026-03-03 | 17.42 | 17.48 | 16.63 | 16.66 | -3.81% | 0.63 | 1.88% |
| 2026-03-02 | 17.78 | 17.85 | 17.19 | 17.32 | -3.62% | 0.73 | 2.13% |
| 2026-02-27 | 17.79 | 18.05 | 17.64 | 17.97 | +1.07% | 0.41 | 1.17% |
| 2026-02-26 | 18.04 | 18.10 | 17.65 | 17.78 | -1.17% | 0.56 | 1.62% |
| 2026-02-25 | 18.07 | 18.16 | 17.95 | 17.99 | -0.11% | 0.48 | 1.34% |
| 2026-02-24 | 18.05 | 18.10 | 17.86 | 18.01 | +0.50% | 0.44 | 1.25% |