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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.22 | 18.30 | 17.92 | 17.92 | -1.10% | 0.61 | 1.72% |
| 2026-02-12 | 18.55 | 18.55 | 18.08 | 18.12 | -2.32% | 0.59 | 1.64% |
| 2026-02-11 | 18.50 | 18.65 | 18.36 | 18.55 | +0.16% | 0.39 | 1.08% |
| 2026-02-10 | 18.72 | 18.82 | 18.43 | 18.52 | -1.44% | 0.62 | 1.72% |
| 2026-02-09 | 18.94 | 19.15 | 18.73 | 18.79 | -0.63% | 0.72 | 1.96% |
| 2026-02-06 | 18.39 | 19.13 | 18.39 | 18.91 | +2.22% | 0.83 | 2.24% |
| 2026-02-05 | 18.57 | 18.77 | 18.46 | 18.50 | -0.48% | 0.53 | 1.46% |
| 2026-02-04 | 18.62 | 18.72 | 18.36 | 18.59 | -0.16% | 0.68 | 1.88% |
| 2026-02-03 | 19.06 | 19.19 | 18.48 | 18.62 | -1.64% | 1.12 | 3.06% |
| 2026-02-02 | 19.20 | 19.32 | 18.82 | 18.93 | -2.07% | 1.37 | 3.69% |
| 2026-01-30 | 18.82 | 19.45 | 18.73 | 19.33 | +1.90% | 1.54 | 4.10% |
| 2026-01-29 | 18.80 | 19.12 | 18.61 | 18.97 | +0.32% | 1.07 | 2.88% |
| 2026-01-28 | 18.92 | 19.69 | 18.77 | 18.91 | -0.53% | 1.41 | 3.77% |
| 2026-01-27 | 18.77 | 19.56 | 18.68 | 19.01 | 0.00% | 1.87 | 5.03% |
| 2026-01-26 | 18.33 | 19.07 | 18.01 | 19.01 | +3.71% | 2.24 | 6.16% |
| 2026-01-23 | 18.70 | 18.75 | 18.26 | 18.33 | -1.87% | 1.03 | 2.84% |
| 2026-01-22 | 18.59 | 18.90 | 18.20 | 18.68 | -0.11% | 1.70 | 4.71% |
| 2026-01-21 | 18.08 | 18.78 | 17.88 | 18.70 | +3.26% | 1.71 | 4.75% |
| 2026-01-20 | 18.09 | 18.29 | 17.87 | 18.11 | 0.00% | 0.93 | 2.64% |
| 2026-01-19 | 17.80 | 18.12 | 17.62 | 18.11 | +1.34% | 1.14 | 3.25% |