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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.83 | 19.60 | 17.61 | 17.68 | +4.37% | 4.60 | 12.81% |
| 2025-10-21 | 16.56 | 16.99 | 16.46 | 16.94 | +2.29% | 0.57 | 1.74% |
| 2025-10-20 | 16.72 | 17.02 | 16.40 | 16.56 | -0.30% | 0.63 | 1.96% |
| 2025-10-17 | 16.80 | 17.02 | 16.61 | 16.61 | -1.25% | 0.55 | 1.68% |
| 2025-10-16 | 16.98 | 17.11 | 16.77 | 16.82 | -1.12% | 0.49 | 1.48% |
| 2025-10-15 | 16.80 | 17.07 | 16.57 | 17.01 | +2.47% | 0.62 | 1.91% |
| 2025-10-14 | 16.94 | 17.17 | 16.57 | 16.60 | -2.01% | 0.66 | 2.04% |
| 2025-10-13 | 16.83 | 17.35 | 16.37 | 16.94 | -2.25% | 0.90 | 2.75% |
| 2025-10-10 | 17.05 | 17.57 | 17.04 | 17.33 | +1.11% | 0.69 | 2.06% |
| 2025-10-09 | 17.79 | 17.79 | 16.99 | 17.14 | -1.72% | 1.00 | 3.02% |
| 2025-09-30 | 17.62 | 17.83 | 17.42 | 17.44 | -1.25% | 0.53 | 1.54% |
| 2025-09-29 | 17.40 | 17.66 | 17.00 | 17.66 | +1.49% | 0.63 | 1.88% |
| 2025-09-26 | 17.59 | 17.76 | 17.25 | 17.40 | -0.91% | 0.58 | 1.70% |
| 2025-09-25 | 17.93 | 18.00 | 17.53 | 17.56 | -2.01% | 0.66 | 1.91% |
| 2025-09-24 | 17.49 | 17.92 | 17.45 | 17.92 | +2.46% | 0.57 | 1.66% |
| 2025-09-23 | 17.87 | 18.00 | 17.17 | 17.49 | -2.13% | 0.98 | 2.89% |
| 2025-09-22 | 18.29 | 18.42 | 17.69 | 17.87 | -2.30% | 1.25 | 3.60% |
| 2025-09-19 | 18.64 | 19.09 | 18.27 | 18.29 | -1.93% | 1.29 | 3.56% |
| 2025-09-18 | 19.11 | 19.38 | 18.46 | 18.65 | -2.41% | 1.27 | 3.44% |
| 2025-09-17 | 19.20 | 19.36 | 19.02 | 19.11 | -0.36% | 1.09 | 2.94% |