科华控股(603161)股票行情 科华控股股票行情 603161股票行情_爱股网
科华控股(603161)股票行情
科华控股(603161)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 13.53 | 13.69 | 0.20 | 1.48% | 13.41 | 13.96 | 58924 | 8101.83 | 3.09% |
| 2025-10-23 | 13.42 | 13.49 | 0.01 | 0.07% | 13.23 | 13.52 | 25078 | 3356.43 | 1.31% |
| 2025-10-22 | 13.25 | 13.48 | 0.23 | 1.74% | 13.14 | 13.58 | 47046 | 6320.43 | 2.47% |
| 2025-10-21 | 13.05 | 13.25 | 0.21 | 1.61% | 12.92 | 13.25 | 25600 | 3370.21 | 1.34% |
| 2025-10-20 | 12.96 | 13.04 | 0.26 | 2.03% | 12.89 | 13.10 | 21137 | 2748.02 | 1.11% |
| 2025-10-17 | 13.17 | 12.78 | -0.41 | -3.11% | 12.74 | 13.23 | 34258 | 4438.69 | 1.80% |
| 2025-10-16 | 13.28 | 13.19 | -0.10 | -0.75% | 13.13 | 13.37 | 24259 | 3202.81 | 1.27% |
| 2025-10-15 | 12.96 | 13.29 | 0.34 | 2.63% | 12.68 | 13.30 | 43113 | 5676.53 | 2.26% |
| 2025-10-14 | 13.15 | 12.95 | -0.11 | -0.84% | 12.92 | 13.25 | 33126 | 4338.68 | 1.74% |
| 2025-10-13 | 13.02 | 13.06 | -0.29 | -2.17% | 12.62 | 13.14 | 49270 | 6393.53 | 2.58% |
| 2025-10-10 | 13.31 | 13.35 | 0.06 | 0.45% | 13.22 | 13.48 | 35618 | 4748.23 | 1.87% |
| 2025-10-09 | 13.38 | 13.29 | 0.08 | 0.61% | 13.24 | 13.57 | 49506 | 6631.90 | 2.60% |
| 2025-09-30 | 13.43 | 13.21 | -0.17 | -1.27% | 13.18 | 13.43 | 32881 | 4357.93 | 1.72% |
| 2025-09-29 | 13.31 | 13.38 | 0.11 | 0.83% | 13.00 | 13.45 | 41223 | 5485.20 | 2.16% |
| 2025-09-26 | 13.18 | 13.27 | 0.05 | 0.38% | 13.06 | 13.48 | 38916 | 5180.84 | 2.04% |
| 2025-09-25 | 13.44 | 13.22 | -0.21 | -1.56% | 13.16 | 13.53 | 44322 | 5906.06 | 2.32% |
| 2025-09-24 | 13.30 | 13.43 | 0.08 | 0.60% | 13.20 | 13.52 | 32461 | 4345.07 | 1.70% |
| 2025-09-23 | 13.53 | 13.35 | -0.08 | -0.60% | 12.94 | 13.53 | 53555 | 7057.20 | 2.81% |
| 2025-09-22 | 13.25 | 13.43 | 0.17 | 1.28% | 13.25 | 13.52 | 42020 | 5611.70 | 2.20% |
| 2025-09-19 | 13.50 | 13.26 | -0.37 | -2.71% | 13.19 | 13.62 | 55794 | 7451.43 | 2.92% |
| 2025-09-18 | 13.51 | 13.63 | 0.12 | 0.89% | 13.46 | 14.04 | 98649 | 13617.87 | 5.17% |
| 2025-09-17 | 13.57 | 13.51 | -0.01 | -0.07% | 13.45 | 13.61 | 43800 | 5922.94 | 2.30% |
| 2025-09-16 | 13.39 | 13.52 | 0.13 | 0.97% | 13.25 | 13.54 | 42778 | 5745.91 | 2.24% |
| 2025-09-15 | 13.61 | 13.39 | -0.04 | -0.30% | 13.33 | 13.61 | 37109 | 4985.31 | 1.95% |
| 2025-09-12 | 13.34 | 13.43 | 0.12 | 0.90% | 13.34 | 13.62 | 60451 | 8129.05 | 3.17% |
| 2025-09-11 | 13.23 | 13.31 | 0.08 | 0.60% | 13.02 | 13.32 | 45325 | 5985.28 | 2.38% |
| 2025-09-10 | 13.13 | 13.23 | 0.06 | 0.46% | 13.11 | 13.32 | 32018 | 4242.45 | 1.68% |
| 2025-09-09 | 13.36 | 13.17 | -0.17 | -1.27% | 13.11 | 13.37 | 33848 | 4480.58 | 1.77% |
| 2025-09-08 | 13.24 | 13.34 | 0.10 | 0.76% | 13.19 | 13.36 | 39975 | 5304.01 | 2.10% |
| 2025-09-05 | 13.05 | 13.24 | 0.19 | 1.46% | 12.92 | 13.25 | 40882 | 5379.50 | 2.14% |
| 2025-09-04 | 12.92 | 13.05 | 0.06 | 0.46% | 12.81 | 13.24 | 56150 | 7349.95 | 2.94% |
| 2025-09-03 | 13.60 | 12.99 | -0.41 | -3.06% | 12.97 | 13.62 | 63369 | 8382.41 | 3.32% |
| 2025-09-02 | 13.70 | 13.40 | -0.37 | -2.69% | 13.28 | 13.83 | 81372 | 10977.25 | 4.27% |
| 2025-09-01 | 13.45 | 13.77 | 0.29 | 2.15% | 13.28 | 13.94 | 82788 | 11289.46 | 4.34% |
| 2025-08-29 | 14.10 | 13.48 | -0.70 | -4.94% | 13.46 | 14.10 | 115070 | 15697.77 | 6.03% |
| 2025-08-28 | 14.63 | 14.18 | -0.59 | -3.99% | 13.69 | 14.69 | 183610 | 25877.98 | 9.63% |
| 2025-08-27 | 16.00 | 14.77 | -0.76 | -4.89% | 14.51 | 16.15 | 283252 | 42761.11 | 14.85% |
| 2025-08-26 | 14.20 | 15.53 | 1.41 | 9.99% | 14.08 | 15.53 | 154799 | 23630.47 | 8.12% |
| 2025-08-25 | 15.00 | 14.12 | -1.00 | -6.61% | 13.63 | 15.05 | 259126 | 37121.00 | 13.58% |
| 2025-08-15 | 14.32 | 15.12 | 0.97 | 6.86% | 14.21 | 15.57 | 261432 | 39441.85 | 13.71% |
| 2025-08-14 | 13.95 | 14.15 | 0.36 | 2.61% | 13.61 | 14.25 | 157658 | 22060.01 | 8.27% |
| 2025-08-13 | 13.83 | 13.79 | -0.08 | -0.58% | 13.67 | 13.93 | 72327 | 9971.50 | 3.79% |
| 2025-08-12 | 14.12 | 13.87 | -0.06 | -0.43% | 13.76 | 14.19 | 86237 | 12012.02 | 4.52% |
| 2025-08-11 | 14.00 | 13.93 | 0.09 | 0.65% | 13.86 | 14.29 | 120425 | 16941.31 | 6.31% |
| 2025-08-08 | 13.50 | 13.84 | 0.43 | 3.21% | 13.32 | 13.99 | 123802 | 16951.77 | 6.49% |
| 2025-08-07 | 13.77 | 13.41 | -0.34 | -2.47% | 13.41 | 14.01 | 115224 | 15691.39 | 6.04% |
| 2025-08-06 | 13.46 | 13.75 | 0.35 | 2.61% | 13.31 | 13.76 | 121090 | 16446.19 | 6.35% |
| 2025-08-05 | 13.44 | 13.40 | -0.05 | -0.37% | 13.22 | 13.65 | 144717 | 19373.34 | 7.59% |
| 2025-08-04 | 12.56 | 13.45 | 0.87 | 6.92% | 12.51 | 13.84 | 215873 | 29024.97 | 11.32% |
| 2025-08-01 | 12.53 | 12.58 | 0.09 | 0.72% | 12.40 | 12.78 | 34299 | 4323.46 | 1.80% |
| 2025-07-31 | 12.68 | 12.49 | -0.25 | -1.96% | 12.42 | 12.92 | 49472 | 6236.58 | 2.59% |
| 2025-07-30 | 12.90 | 12.74 | -0.16 | -1.24% | 12.62 | 12.96 | 38165 | 4867.06 | 2.00% |
| 2025-07-29 | 13.04 | 12.90 | -0.14 | -1.07% | 12.77 | 13.24 | 49619 | 6402.20 | 2.60% |
| 2025-07-28 | 13.00 | 13.04 | 0.04 | 0.31% | 12.85 | 13.11 | 56095 | 7291.52 | 2.94% |
| 2025-07-25 | 12.71 | 13.00 | 0.32 | 2.52% | 12.63 | 13.08 | 102962 | 13282.48 | 5.40% |
| 2025-07-24 | 12.39 | 12.68 | 0.32 | 2.59% | 12.28 | 12.79 | 79485 | 10068.87 | 4.17% |
| 2025-07-23 | 12.69 | 12.36 | -0.32 | -2.52% | 12.35 | 12.75 | 47196 | 5876.32 | 2.47% |
| 2025-07-22 | 12.74 | 12.68 | -0.02 | -0.16% | 12.53 | 12.92 | 59210 | 7497.84 | 3.10% |
| 2025-07-21 | 12.41 | 12.70 | 0.42 | 3.42% | 12.34 | 12.85 | 99057 | 12501.05 | 5.19% |
| 2025-07-18 | 12.43 | 12.28 | -0.14 | -1.13% | 12.22 | 12.48 | 37873 | 4658.08 | 1.99% |
| 2025-07-17 | 12.38 | 12.42 | 0.04 | 0.32% | 12.30 | 12.63 | 49650 | 6185.90 | 2.60% |
| 2025-07-16 | 12.42 | 12.38 | -0.04 | -0.32% | 12.34 | 12.48 | 36300 | 4507.40 | 1.90% |
| 2025-07-15 | 12.45 | 12.42 | -0.03 | -0.24% | 12.12 | 12.48 | 63962 | 7870.60 | 3.35% |
| 2025-07-14 | 12.51 | 12.45 | 0.03 | 0.24% | 12.33 | 12.51 | 44402 | 5509.69 | 2.33% |
| 2025-07-11 | 12.67 | 12.58 | -0.07 | -0.55% | 12.47 | 12.70 | 58009 | 7283.72 | 3.04% |
| 2025-07-10 | 12.32 | 12.65 | 0.33 | 2.68% | 12.23 | 12.66 | 64976 | 8119.14 | 3.41% |
| 2025-07-09 | 12.44 | 12.32 | -0.12 | -0.96% | 12.30 | 12.54 | 41041 | 5091.89 | 2.15% |
| 2025-07-08 | 12.36 | 12.44 | 0.08 | 0.65% | 12.26 | 12.47 | 31653 | 3924.96 | 1.66% |
| 2025-07-07 | 12.15 | 12.36 | 0.22 | 1.81% | 12.07 | 12.45 | 45894 | 5630.49 | 2.41% |
| 2025-07-04 | 12.62 | 12.14 | -0.48 | -3.80% | 12.13 | 12.62 | 79716 | 9768.18 | 4.18% |
| 2025-07-03 | 12.62 | 12.62 | 0.00 | 0.00% | 12.50 | 12.68 | 38579 | 4851.72 | 2.02% |
| 2025-07-02 | 12.73 | 12.62 | -0.19 | -1.48% | 12.46 | 12.75 | 61806 | 7773.93 | 3.24% |
| 2025-07-01 | 12.90 | 12.81 | -0.03 | -0.23% | 12.61 | 12.96 | 82237 | 10510.83 | 4.31% |
| 2025-06-30 | 12.54 | 12.84 | 0.34 | 2.72% | 12.47 | 12.90 | 117405 | 14880.23 | 6.15% |
| 2025-06-27 | 12.68 | 12.50 | -0.16 | -1.26% | 12.46 | 12.69 | 78853 | 9889.09 | 4.13% |
| 2025-06-26 | 12.82 | 12.66 | -0.15 | -1.17% | 12.52 | 12.85 | 107030 | 13522.48 | 5.61% |
| 2025-06-25 | 12.84 | 12.81 | -0.04 | -0.31% | 12.68 | 13.03 | 140470 | 18005.39 | 7.36% |
| 2025-06-24 | 13.10 | 12.85 | -0.38 | -2.87% | 12.80 | 13.13 | 188678 | 24394.23 | 9.89% |
| 2025-06-23 | 13.00 | 13.23 | 0.25 | 1.93% | 12.40 | 13.35 | 312465 | 40063.37 | 16.38% |
| 2025-06-20 | 11.70 | 12.98 | 1.18 | 10.00% | 11.70 | 12.98 | 105695 | 13516.29 | 5.54% |
上证大盘股票行情在线 K线走势图
科华控股(603161)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
