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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.03 | 19.25 | 18.86 | 19.18 | +0.37% | 0.91 | 2.47% |
| 2025-09-15 | 18.80 | 19.49 | 18.64 | 19.11 | +0.95% | 1.12 | 3.02% |
| 2025-09-12 | 19.08 | 19.37 | 18.85 | 18.93 | -0.47% | 1.38 | 3.73% |
| 2025-09-11 | 19.14 | 19.15 | 18.71 | 19.02 | -0.94% | 1.40 | 3.81% |
| 2025-09-10 | 18.90 | 19.42 | 18.50 | 19.20 | +1.69% | 1.75 | 4.76% |
| 2025-09-09 | 18.37 | 19.37 | 18.31 | 18.88 | +2.28% | 1.89 | 5.18% |
| 2025-09-08 | 18.20 | 18.71 | 17.62 | 18.46 | -2.43% | 2.07 | 5.83% |
| 2025-09-05 | 18.75 | 18.95 | 18.23 | 18.92 | +1.72% | 1.06 | 2.92% |
| 2025-09-04 | 18.35 | 18.89 | 18.29 | 18.60 | +1.36% | 1.36 | 3.76% |
| 2025-09-03 | 19.14 | 19.30 | 18.34 | 18.35 | -4.13% | 1.38 | 3.82% |
| 2025-09-02 | 19.55 | 19.63 | 19.02 | 19.14 | -1.80% | 1.38 | 3.68% |
| 2025-09-01 | 19.21 | 19.56 | 19.11 | 19.49 | +1.46% | 1.32 | 3.52% |
| 2025-08-29 | 19.92 | 19.92 | 19.18 | 19.21 | -2.93% | 1.59 | 4.21% |
| 2025-08-28 | 19.24 | 19.89 | 18.55 | 19.79 | +2.86% | 2.35 | 6.29% |
| 2025-08-27 | 19.85 | 20.08 | 19.23 | 19.24 | -3.61% | 2.22 | 5.81% |
| 2025-08-26 | 20.37 | 20.86 | 19.91 | 19.96 | -1.92% | 3.23 | 8.23% |
| 2025-08-25 | 20.25 | 20.59 | 20.18 | 20.35 | -0.68% | 2.79 | 7.08% |
| 2025-08-22 | 20.80 | 21.20 | 20.32 | 20.49 | -3.98% | 3.83 | 9.60% |
| 2025-08-21 | 22.02 | 24.66 | 21.09 | 21.34 | +3.09% | 8.14 | 18.56% |
| 2025-08-20 | 19.78 | 20.70 | 19.50 | 20.70 | +2.68% | 3.03 | 7.82% |