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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.48 | 16.69 | 16.11 | 16.36 | -1.09% | 0.69 | 2.16% |
| 2025-12-16 | 16.90 | 17.18 | 16.48 | 16.54 | -1.55% | 0.69 | 2.13% |
| 2025-12-15 | 16.63 | 16.94 | 16.45 | 16.80 | +0.90% | 0.55 | 1.69% |
| 2025-12-12 | 16.55 | 16.86 | 16.42 | 16.65 | +0.60% | 0.58 | 1.78% |
| 2025-12-11 | 16.94 | 16.94 | 16.55 | 16.55 | -2.36% | 0.60 | 1.86% |
| 2025-12-10 | 17.06 | 17.21 | 16.84 | 16.95 | -0.94% | 0.54 | 1.63% |
| 2025-12-09 | 17.25 | 17.31 | 17.08 | 17.11 | -0.29% | 0.56 | 1.68% |
| 2025-12-08 | 17.51 | 17.56 | 17.09 | 17.16 | -1.27% | 0.83 | 2.47% |
| 2025-12-05 | 17.50 | 17.50 | 17.13 | 17.38 | -0.57% | 0.59 | 1.77% |
| 2025-12-04 | 17.76 | 17.89 | 17.43 | 17.48 | -1.58% | 0.46 | 1.36% |
| 2025-12-03 | 18.06 | 18.14 | 17.65 | 17.76 | -1.44% | 0.53 | 1.54% |
| 2025-12-02 | 17.97 | 18.18 | 17.60 | 18.02 | +0.22% | 0.73 | 2.09% |
| 2025-12-01 | 18.17 | 18.23 | 17.93 | 17.98 | -0.99% | 0.55 | 1.57% |
| 2025-11-28 | 17.88 | 18.18 | 17.72 | 18.16 | +1.40% | 0.63 | 1.79% |
| 2025-11-27 | 18.04 | 18.21 | 17.82 | 17.91 | -0.44% | 0.78 | 2.25% |
| 2025-11-26 | 18.45 | 18.79 | 17.83 | 17.99 | -3.07% | 1.40 | 3.97% |
| 2025-11-25 | 18.58 | 18.84 | 18.40 | 18.56 | +1.03% | 0.95 | 2.63% |
| 2025-11-24 | 18.32 | 18.87 | 18.20 | 18.37 | +1.10% | 0.99 | 2.77% |
| 2025-11-21 | 18.21 | 18.70 | 17.92 | 18.17 | -3.04% | 1.27 | 3.57% |
| 2025-11-20 | 18.62 | 18.89 | 18.35 | 18.74 | -0.37% | 1.33 | 3.69% |