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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.82 | 19.07 | 18.48 | 18.81 | +0.32% | 1.32 | 3.64% |
| 2025-11-18 | 19.18 | 19.43 | 18.62 | 18.75 | -2.85% | 1.55 | 4.23% |
| 2025-11-17 | 19.83 | 19.86 | 19.16 | 19.30 | -3.02% | 1.96 | 5.21% |
| 2025-11-14 | 19.08 | 20.92 | 19.07 | 19.90 | +3.75% | 4.08 | 10.37% |
| 2025-11-13 | 18.80 | 19.34 | 18.46 | 19.18 | +0.05% | 2.41 | 6.54% |
| 2025-11-12 | 18.40 | 19.49 | 18.11 | 19.17 | +7.04% | 3.93 | 10.75% |
| 2025-11-11 | 18.09 | 18.09 | 17.70 | 17.91 | -0.50% | 0.89 | 2.58% |
| 2025-11-10 | 17.25 | 18.09 | 17.17 | 18.00 | +4.71% | 1.55 | 4.50% |
| 2025-11-07 | 17.34 | 17.48 | 17.17 | 17.19 | -1.15% | 0.58 | 1.72% |
| 2025-11-06 | 17.45 | 17.50 | 17.32 | 17.39 | -0.34% | 0.51 | 1.52% |
| 2025-11-05 | 17.32 | 17.68 | 17.31 | 17.45 | -0.29% | 0.76 | 2.24% |
| 2025-11-04 | 17.60 | 17.71 | 17.32 | 17.50 | -1.07% | 0.74 | 2.17% |
| 2025-11-03 | 17.36 | 17.71 | 17.29 | 17.69 | +1.20% | 1.05 | 3.07% |
| 2025-10-31 | 17.09 | 17.58 | 17.09 | 17.48 | +2.16% | 1.06 | 3.14% |
| 2025-10-30 | 17.57 | 17.60 | 17.07 | 17.11 | -2.78% | 1.14 | 3.41% |
| 2025-10-29 | 17.09 | 17.76 | 16.79 | 17.60 | +2.98% | 1.68 | 4.99% |
| 2025-10-28 | 16.87 | 17.29 | 16.86 | 17.09 | +0.35% | 1.12 | 3.37% |
| 2025-10-27 | 16.91 | 17.35 | 16.88 | 17.03 | 0.00% | 1.25 | 3.79% |
| 2025-10-24 | 17.27 | 17.27 | 16.82 | 17.03 | +0.41% | 1.42 | 4.32% |
| 2025-10-23 | 17.45 | 17.50 | 16.79 | 16.96 | -4.07% | 2.75 | 8.35% |