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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-19 | 11.67 | 11.80 | 0.12 | 1.03% | 11.62 | 12.50 | 75814 | 9140.80 | 3.97% |
| 2025-06-18 | 11.60 | 11.68 | -0.04 | -0.34% | 11.46 | 11.72 | 24183 | 2810.32 | 1.27% |
| 2025-06-17 | 12.00 | 11.72 | -0.01 | -0.09% | 11.63 | 12.03 | 36405 | 4290.72 | 1.91% |
| 2025-06-16 | 11.84 | 11.73 | -0.11 | -0.93% | 11.71 | 11.99 | 40634 | 4798.86 | 2.13% |
| 2025-06-13 | 12.38 | 11.84 | -0.54 | -4.36% | 11.78 | 12.38 | 40589 | 4852.48 | 2.13% |
| 2025-06-12 | 12.16 | 12.38 | 0.22 | 1.81% | 12.05 | 12.42 | 35717 | 4401.63 | 1.87% |
| 2025-06-11 | 11.97 | 12.16 | 0.17 | 1.42% | 11.97 | 12.43 | 37241 | 4567.20 | 1.95% |
| 2025-06-10 | 12.07 | 11.99 | -0.11 | -0.91% | 11.85 | 12.18 | 26899 | 3233.87 | 1.41% |
| 2025-06-09 | 12.24 | 12.10 | 0.02 | 0.17% | 11.91 | 12.24 | 23709 | 2853.15 | 1.24% |
| 2025-06-06 | 11.88 | 12.08 | 0.21 | 1.77% | 11.81 | 12.09 | 35230 | 4227.72 | 1.85% |
| 2025-06-05 | 11.78 | 11.87 | 0.11 | 0.94% | 11.60 | 11.95 | 30197 | 3566.83 | 1.58% |
| 2025-06-04 | 11.75 | 11.76 | 0.03 | 0.26% | 11.72 | 11.87 | 28678 | 3379.68 | 1.50% |
| 2025-06-03 | 11.51 | 11.73 | -0.32 | -2.66% | 11.51 | 11.98 | 51478 | 6040.25 | 2.70% |
| 2025-05-30 | 12.36 | 12.05 | -0.40 | -3.21% | 12.00 | 12.45 | 39117 | 4740.67 | 2.05% |
| 2025-05-29 | 12.25 | 12.45 | 0.25 | 2.05% | 12.16 | 12.56 | 33945 | 4225.65 | 1.78% |
| 2025-05-28 | 12.19 | 12.20 | -0.04 | -0.33% | 12.11 | 12.42 | 32111 | 3929.90 | 1.68% |
| 2025-05-27 | 12.32 | 12.24 | -0.08 | -0.65% | 12.15 | 12.42 | 28339 | 3468.80 | 1.49% |
| 2025-05-26 | 12.40 | 12.32 | -0.08 | -0.65% | 12.23 | 12.60 | 22491 | 2786.84 | 1.18% |
| 2025-05-23 | 12.18 | 12.40 | 0.14 | 1.14% | 12.15 | 12.80 | 52871 | 6615.27 | 2.77% |
| 2025-05-22 | 12.51 | 12.26 | -0.25 | -2.00% | 12.20 | 12.61 | 34054 | 4211.65 | 1.79% |
| 2025-05-21 | 12.39 | 12.51 | 0.11 | 0.89% | 12.24 | 12.55 | 35925 | 4463.65 | 1.88% |
| 2025-05-20 | 12.30 | 12.40 | 0.09 | 0.73% | 12.21 | 12.43 | 27866 | 3438.88 | 1.46% |
| 2025-05-19 | 12.32 | 12.31 | -0.02 | -0.16% | 12.08 | 12.42 | 34637 | 4246.15 | 1.82% |
| 2025-05-16 | 12.10 | 12.33 | 0.21 | 1.73% | 12.03 | 12.44 | 44804 | 5531.39 | 2.35% |
| 2025-05-15 | 11.94 | 12.12 | 0.18 | 1.51% | 11.73 | 12.53 | 56199 | 6804.65 | 2.95% |
| 2025-05-14 | 11.89 | 11.94 | 0.00 | 0.00% | 11.80 | 12.04 | 24086 | 2871.89 | 1.26% |
| 2025-05-13 | 12.15 | 11.94 | -0.13 | -1.08% | 11.87 | 12.17 | 26438 | 3168.88 | 1.39% |
| 2025-05-12 | 11.99 | 12.07 | 0.14 | 1.17% | 11.85 | 12.28 | 39521 | 4760.22 | 2.07% |
| 2025-05-09 | 11.98 | 11.93 | -0.10 | -0.83% | 11.81 | 12.10 | 32616 | 3892.76 | 1.71% |
| 2025-05-08 | 11.69 | 12.03 | 0.28 | 2.38% | 11.66 | 12.23 | 49229 | 5898.95 | 2.58% |
| 2025-05-07 | 11.91 | 11.75 | -0.06 | -0.51% | 11.66 | 12.08 | 30435 | 3597.34 | 1.61% |
| 2025-05-06 | 11.63 | 11.81 | 0.24 | 2.07% | 11.59 | 11.84 | 36468 | 4273.72 | 1.93% |
| 2025-04-30 | 11.59 | 11.57 | -0.10 | -0.86% | 11.51 | 11.78 | 30612 | 3563.12 | 1.62% |
| 2025-04-29 | 11.50 | 11.67 | 0.11 | 0.95% | 11.50 | 11.85 | 27421 | 3211.27 | 1.45% |
| 2025-04-28 | 11.83 | 11.56 | -0.27 | -2.28% | 11.43 | 11.86 | 38288 | 4438.35 | 2.03% |
| 2025-04-25 | 11.53 | 11.83 | 0.30 | 2.60% | 11.47 | 11.93 | 49947 | 5887.83 | 2.64% |
| 2025-04-24 | 11.35 | 11.53 | 0.13 | 1.14% | 11.29 | 11.60 | 41484 | 4765.50 | 2.20% |
| 2025-04-23 | 11.00 | 11.40 | 0.44 | 4.01% | 11.00 | 11.46 | 68489 | 7768.99 | 3.63% |
| 2025-04-22 | 10.74 | 10.96 | 0.27 | 2.53% | 10.70 | 10.99 | 38838 | 4213.17 | 2.06% |
| 2025-04-21 | 10.48 | 10.69 | 0.11 | 1.04% | 10.39 | 10.76 | 22495 | 2398.41 | 1.19% |
| 2025-04-18 | 10.42 | 10.58 | 0.09 | 0.86% | 10.41 | 10.62 | 19443 | 2046.44 | 1.03% |
| 2025-04-17 | 10.41 | 10.49 | 0.08 | 0.77% | 10.23 | 10.58 | 19401 | 2038.05 | 1.03% |
| 2025-04-16 | 10.63 | 10.41 | -0.36 | -3.34% | 10.23 | 10.76 | 41881 | 4385.43 | 2.22% |
| 2025-04-15 | 10.50 | 10.77 | 0.31 | 2.96% | 10.47 | 11.04 | 49099 | 5273.18 | 2.60% |
| 2025-04-14 | 10.29 | 10.46 | 0.20 | 1.95% | 10.29 | 10.58 | 22435 | 2350.23 | 1.19% |
| 2025-04-11 | 10.00 | 10.26 | 0.30 | 3.01% | 9.87 | 10.39 | 41515 | 4243.07 | 2.20% |
| 2025-04-10 | 9.98 | 9.96 | 0.25 | 2.57% | 9.94 | 10.20 | 51503 | 5183.83 | 2.73% |
| 2025-04-09 | 9.45 | 9.71 | 0.07 | 0.73% | 8.74 | 9.79 | 67854 | 6300.37 | 3.59% |
| 2025-04-08 | 9.98 | 9.64 | -0.82 | -7.84% | 9.42 | 10.16 | 86504 | 8453.84 | 4.58% |
上证大盘股票行情在线 K线走势图
