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 |
|---|
| 2025-12-12 | 13.10 | 12.93 | -0.17 | -1.30% | 12.93 | 13.27 | 30540 | 3990.18 | 1.60% |
| 2025-12-11 | 13.42 | 13.10 | -0.30 | -2.24% | 13.10 | 13.48 | 39540 | 5244.07 | 2.07% |
| 2025-12-10 | 13.44 | 13.40 | -0.05 | -0.37% | 13.31 | 13.55 | 20554 | 2755.22 | 1.08% |
| 2025-12-09 | 13.58 | 13.45 | -0.13 | -0.96% | 13.45 | 13.64 | 19651 | 2662.51 | 1.03% |
| 2025-12-08 | 13.65 | 13.58 | 0.01 | 0.07% | 13.52 | 13.70 | 21611 | 2940.29 | 1.13% |
| 2025-12-05 | 13.45 | 13.57 | 0.19 | 1.42% | 13.26 | 13.58 | 18889 | 2535.66 | 0.99% |
| 2025-12-04 | 13.69 | 13.38 | -0.24 | -1.76% | 13.33 | 13.71 | 21155 | 2846.31 | 1.11% |
| 2025-12-03 | 13.63 | 13.62 | -0.08 | -0.58% | 13.56 | 13.97 | 22426 | 3059.30 | 1.18% |
| 2025-12-02 | 13.60 | 13.70 | -0.03 | -0.22% | 13.60 | 13.96 | 26164 | 3581.74 | 1.37% |
| 2025-12-01 | 13.74 | 13.73 | -0.01 | -0.07% | 13.70 | 14.03 | 31345 | 4342.10 | 1.64% |
| 2025-11-28 | 13.42 | 13.74 | 0.16 | 1.18% | 13.42 | 13.75 | 19571 | 2672.26 | 1.03% |
| 2025-11-27 | 13.32 | 13.58 | 0.23 | 1.72% | 13.32 | 13.68 | 26023 | 3536.57 | 1.36% |
| 2025-11-26 | 13.52 | 13.35 | -0.21 | -1.55% | 13.33 | 13.75 | 30143 | 4075.73 | 1.58% |
| 2025-11-25 | 13.48 | 13.56 | 0.15 | 1.12% | 13.42 | 13.75 | 27788 | 3778.13 | 1.46% |
| 2025-11-24 | 13.28 | 13.41 | 0.26 | 1.98% | 13.28 | 13.55 | 35932 | 4825.50 | 1.88% |
| 2025-11-21 | 13.62 | 13.15 | -0.50 | -3.66% | 12.96 | 13.72 | 58929 | 7821.76 | 3.09% |
| 2025-11-20 | 14.05 | 13.65 | -0.41 | -2.92% | 13.63 | 14.08 | 37807 | 5199.88 | 1.98% |
| 2025-11-19 | 14.21 | 14.06 | -0.21 | -1.47% | 13.79 | 14.44 | 63374 | 8893.17 | 3.32% |
| 2025-11-18 | 14.57 | 14.27 | -0.27 | -1.86% | 14.17 | 14.58 | 49197 | 7045.75 | 2.58% |
| 2025-11-17 | 14.62 | 14.54 | -0.01 | -0.07% | 14.50 | 14.78 | 33859 | 4935.62 | 1.78% |
| 2025-11-14 | 14.39 | 14.55 | 0.03 | 0.21% | 14.39 | 14.78 | 44780 | 6555.69 | 2.35% |
| 2025-11-13 | 14.44 | 14.52 | 0.06 | 0.41% | 14.38 | 14.58 | 33381 | 4844.57 | 1.75% |
| 2025-11-12 | 14.47 | 14.46 | 0.01 | 0.07% | 14.32 | 14.61 | 40307 | 5823.34 | 2.11% |
| 2025-11-11 | 14.54 | 14.45 | -0.09 | -0.62% | 14.38 | 14.60 | 39933 | 5769.75 | 2.09% |
| 2025-11-10 | 14.26 | 14.54 | 0.28 | 1.96% | 14.19 | 14.68 | 75628 | 10941.31 | 3.96% |
| 2025-11-07 | 14.31 | 14.26 | -0.19 | -1.31% | 14.19 | 14.43 | 52806 | 7554.04 | 2.77% |
| 2025-11-06 | 13.83 | 14.45 | 0.60 | 4.33% | 13.83 | 14.46 | 113218 | 16165.83 | 5.94% |
| 2025-11-05 | 13.70 | 13.85 | 0.08 | 0.58% | 13.62 | 13.91 | 29287 | 4046.31 | 1.54% |
| 2025-11-04 | 13.87 | 13.77 | -0.11 | -0.79% | 13.70 | 13.99 | 31789 | 4391.61 | 1.67% |
| 2025-11-03 | 13.99 | 13.88 | -0.10 | -0.72% | 13.78 | 13.99 | 35994 | 4983.81 | 1.89% |
| 2025-10-31 | 13.59 | 13.98 | 0.41 | 3.02% | 13.58 | 14.03 | 60672 | 8411.85 | 3.18% |
| 2025-10-30 | 13.64 | 13.57 | -0.07 | -0.51% | 13.52 | 13.93 | 41495 | 5682.07 | 2.18% |
| 2025-10-29 | 13.69 | 13.64 | -0.06 | -0.44% | 13.46 | 13.70 | 38779 | 5263.65 | 2.03% |
| 2025-10-28 | 13.96 | 13.70 | -0.20 | -1.44% | 13.66 | 13.96 | 44278 | 6100.73 | 2.32% |
| 2025-10-27 | 13.71 | 13.90 | 0.21 | 1.53% | 13.51 | 14.10 | 62096 | 8555.17 | 3.26% |
| 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% |
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
