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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.69 | 17.89 | 17.35 | 17.87 | +1.48% | 1.08 | 3.13% |
| 2026-01-15 | 17.95 | 18.00 | 17.43 | 17.61 | -1.46% | 0.99 | 2.88% |
| 2026-01-14 | 18.00 | 18.19 | 17.60 | 17.87 | -0.89% | 1.35 | 3.89% |
| 2026-01-13 | 17.81 | 18.38 | 17.50 | 18.03 | +1.98% | 1.70 | 4.89% |
| 2026-01-12 | 17.31 | 17.71 | 17.23 | 17.68 | +2.26% | 0.86 | 2.54% |
| 2026-01-09 | 17.36 | 17.47 | 17.18 | 17.29 | -0.46% | 0.82 | 2.46% |
| 2026-01-08 | 17.17 | 17.40 | 17.05 | 17.37 | +0.99% | 0.70 | 2.09% |
| 2026-01-07 | 17.23 | 17.35 | 17.01 | 17.20 | -0.58% | 0.86 | 2.58% |
| 2026-01-06 | 17.25 | 17.33 | 17.00 | 17.30 | +0.35% | 0.76 | 2.28% |
| 2026-01-05 | 16.77 | 17.36 | 16.64 | 17.24 | +2.80% | 0.89 | 2.68% |
| 2025-12-31 | 16.60 | 16.86 | 16.41 | 16.77 | +1.15% | 0.49 | 1.52% |
| 2025-12-30 | 16.81 | 17.00 | 16.56 | 16.58 | -1.72% | 0.53 | 1.63% |
| 2025-12-29 | 16.72 | 17.10 | 16.61 | 16.87 | +0.66% | 0.68 | 2.07% |
| 2025-12-26 | 17.25 | 17.65 | 16.72 | 16.76 | -2.27% | 0.83 | 2.52% |
| 2025-12-25 | 16.85 | 17.24 | 16.79 | 17.15 | +1.96% | 0.69 | 2.10% |
| 2025-12-24 | 16.56 | 16.85 | 16.53 | 16.82 | +1.08% | 0.46 | 1.40% |
| 2025-12-23 | 17.01 | 17.18 | 16.50 | 16.64 | -1.01% | 0.75 | 2.34% |
| 2025-12-22 | 16.77 | 16.90 | 16.66 | 16.81 | +0.12% | 0.59 | 1.83% |
| 2025-12-19 | 16.43 | 16.81 | 16.33 | 16.79 | +2.25% | 0.62 | 1.93% |
| 2025-12-18 | 16.40 | 16.67 | 16.29 | 16.42 | +0.37% | 0.47 | 1.48% |