科华生物(002022)股票行情
科华生物(002022)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 |
|---|
| 2026-02-06 | 6.20 | 6.22 | 0.02 | 0.32% | 6.18 | 6.27 | 88464 | 5518.36 | 1.72% |
| 2026-02-05 | 6.22 | 6.20 | -0.04 | -0.64% | 6.17 | 6.25 | 83180 | 5166.42 | 1.62% |
| 2026-02-04 | 6.17 | 6.24 | 0.08 | 1.30% | 6.16 | 6.25 | 107073 | 6639.78 | 2.08% |
| 2026-02-03 | 6.17 | 6.16 | 0.06 | 0.98% | 6.10 | 6.19 | 123272 | 7559.84 | 2.40% |
| 2026-02-02 | 6.20 | 6.10 | -0.25 | -3.94% | 6.10 | 6.29 | 195166 | 12091.79 | 3.80% |
| 2026-01-30 | 6.45 | 6.35 | -0.14 | -2.16% | 6.35 | 6.69 | 229489 | 14792.78 | 4.46% |
| 2026-01-29 | 6.68 | 6.49 | -0.27 | -3.99% | 6.43 | 6.70 | 324017 | 21170.49 | 6.30% |
| 2026-01-28 | 6.89 | 6.76 | -0.33 | -4.65% | 6.70 | 7.01 | 494171 | 33629.65 | 9.61% |
| 2026-01-27 | 7.14 | 7.09 | 0.14 | 2.01% | 7.03 | 7.54 | 850469 | 61629.73 | 16.54% |
| 2026-01-26 | 6.46 | 6.95 | 0.63 | 9.97% | 6.46 | 6.95 | 362651 | 24341.46 | 7.05% |
| 2026-01-23 | 6.31 | 6.32 | 0.02 | 0.32% | 6.27 | 6.32 | 51375 | 3236.97 | 1.00% |
| 2026-01-22 | 6.25 | 6.30 | 0.07 | 1.12% | 6.21 | 6.30 | 53532 | 3356.49 | 1.04% |
| 2026-01-21 | 6.15 | 6.23 | 0.05 | 0.81% | 6.15 | 6.26 | 49547 | 3081.82 | 0.96% |
| 2026-01-20 | 6.18 | 6.18 | 0.00 | 0.00% | 6.15 | 6.23 | 58725 | 3629.57 | 1.14% |
| 2026-01-19 | 6.11 | 6.18 | 0.05 | 0.82% | 6.06 | 6.19 | 72395 | 4451.63 | 1.41% |
| 2026-01-16 | 6.22 | 6.13 | -0.08 | -1.29% | 6.11 | 6.26 | 65337 | 4014.91 | 1.27% |
| 2026-01-15 | 6.27 | 6.21 | -0.09 | -1.43% | 6.18 | 6.29 | 71499 | 4451.64 | 1.39% |
| 2026-01-14 | 6.30 | 6.30 | -0.02 | -0.32% | 6.21 | 6.45 | 108850 | 6892.60 | 2.12% |
| 2026-01-13 | 6.28 | 6.32 | 0.05 | 0.80% | 6.27 | 6.43 | 107568 | 6845.47 | 2.09% |
| 2026-01-12 | 6.19 | 6.27 | 0.09 | 1.46% | 6.19 | 6.30 | 81162 | 5075.74 | 1.58% |
| 2026-01-09 | 6.12 | 6.18 | 0.06 | 0.98% | 6.10 | 6.20 | 75794 | 4660.10 | 1.47% |
| 2026-01-08 | 6.01 | 6.12 | 0.10 | 1.66% | 6.00 | 6.14 | 83210 | 5068.33 | 1.62% |
| 2026-01-07 | 6.11 | 6.02 | -0.10 | -1.63% | 6.01 | 6.12 | 80466 | 4867.26 | 1.56% |
| 2026-01-06 | 6.15 | 6.12 | -0.02 | -0.33% | 6.11 | 6.21 | 97688 | 5995.96 | 1.90% |
| 2026-01-05 | 5.97 | 6.14 | 0.20 | 3.37% | 5.95 | 6.15 | 89710 | 5459.95 | 1.74% |
| 2025-12-31 | 5.92 | 5.94 | 0.01 | 0.17% | 5.91 | 5.96 | 47354 | 2810.47 | 0.92% |
| 2025-12-30 | 5.94 | 5.93 | -0.03 | -0.50% | 5.88 | 5.98 | 51082 | 3024.57 | 0.99% |
| 2025-12-29 | 6.02 | 5.96 | -0.06 | -1.00% | 5.96 | 6.04 | 41725 | 2495.14 | 0.81% |
| 2025-12-26 | 6.09 | 6.02 | -0.03 | -0.50% | 6.00 | 6.09 | 49692 | 2998.79 | 0.97% |
| 2025-12-25 | 6.05 | 6.05 | 0.00 | 0.00% | 6.02 | 6.07 | 49032 | 2963.57 | 0.95% |
| 2025-12-24 | 6.03 | 6.05 | 0.02 | 0.33% | 6.01 | 6.08 | 38652 | 2335.79 | 0.75% |
| 2025-12-23 | 6.14 | 6.03 | -0.10 | -1.63% | 6.02 | 6.14 | 50705 | 3065.80 | 0.99% |
| 2025-12-22 | 6.18 | 6.13 | -0.06 | -0.97% | 6.12 | 6.21 | 49020 | 3013.68 | 0.95% |
| 2025-12-19 | 6.13 | 6.19 | 0.06 | 0.98% | 6.06 | 6.20 | 50613 | 3115.78 | 0.98% |
| 2025-12-18 | 6.00 | 6.13 | 0.16 | 2.68% | 5.97 | 6.18 | 77599 | 4740.76 | 1.51% |
| 2025-12-17 | 5.97 | 5.97 | -0.01 | -0.17% | 5.89 | 6.00 | 56272 | 3341.57 | 1.09% |
| 2025-12-16 | 6.03 | 5.98 | -0.04 | -0.66% | 5.93 | 6.09 | 48949 | 2933.78 | 0.95% |
| 2025-12-15 | 5.97 | 6.02 | 0.03 | 0.50% | 5.92 | 6.07 | 69246 | 4164.06 | 1.35% |
| 2025-12-12 | 6.11 | 5.99 | -0.12 | -1.96% | 5.97 | 6.16 | 90122 | 5464.24 | 1.75% |
| 2025-12-11 | 6.32 | 6.11 | -0.18 | -2.86% | 6.11 | 6.33 | 81947 | 5053.53 | 1.59% |
| 2025-12-10 | 6.39 | 6.29 | -0.11 | -1.72% | 6.25 | 6.41 | 74630 | 4708.05 | 1.45% |
| 2025-12-09 | 6.54 | 6.40 | -0.14 | -2.14% | 6.40 | 6.57 | 60319 | 3889.05 | 1.17% |
| 2025-12-08 | 6.58 | 6.54 | -0.04 | -0.61% | 6.53 | 6.64 | 55813 | 3668.40 | 1.09% |
| 2025-12-05 | 6.57 | 6.58 | 0.03 | 0.46% | 6.43 | 6.61 | 53372 | 3478.16 | 1.04% |
| 2025-12-04 | 6.64 | 6.55 | -0.10 | -1.50% | 6.48 | 6.66 | 56271 | 3699.34 | 1.09% |
| 2025-12-03 | 6.73 | 6.65 | -0.08 | -1.19% | 6.60 | 6.77 | 63993 | 4266.14 | 1.24% |
| 2025-12-02 | 6.66 | 6.73 | 0.04 | 0.60% | 6.59 | 6.74 | 71541 | 4775.97 | 1.39% |
| 2025-12-01 | 6.75 | 6.69 | -0.02 | -0.30% | 6.68 | 6.82 | 66855 | 4519.83 | 1.30% |
| 2025-11-28 | 6.70 | 6.71 | 0.00 | 0.00% | 6.64 | 6.72 | 42463 | 2837.90 | 0.83% |
| 2025-11-27 | 6.69 | 6.71 | 0.02 | 0.30% | 6.62 | 6.76 | 49851 | 3332.71 | 0.97% |
| 2025-11-26 | 6.75 | 6.69 | -0.06 | -0.89% | 6.68 | 6.87 | 64276 | 4361.97 | 1.25% |
| 2025-11-25 | 6.69 | 6.75 | 0.10 | 1.50% | 6.62 | 6.82 | 66525 | 4478.91 | 1.29% |
| 2025-11-24 | 6.54 | 6.65 | 0.19 | 2.94% | 6.47 | 6.70 | 76168 | 5033.70 | 1.48% |
| 2025-11-21 | 6.70 | 6.46 | -0.31 | -4.58% | 6.45 | 6.79 | 87466 | 5754.52 | 1.70% |
| 2025-11-20 | 6.78 | 6.77 | 0.00 | 0.00% | 6.73 | 6.89 | 61086 | 4154.22 | 1.19% |
| 2025-11-19 | 6.92 | 6.77 | -0.13 | -1.88% | 6.73 | 6.93 | 53670 | 3647.48 | 1.04% |
| 2025-11-18 | 6.90 | 6.90 | -0.05 | -0.72% | 6.85 | 7.03 | 63761 | 4400.02 | 1.24% |
| 2025-11-17 | 6.97 | 6.95 | -0.02 | -0.29% | 6.88 | 6.99 | 63225 | 4378.43 | 1.23% |
| 2025-11-14 | 6.94 | 6.97 | 0.03 | 0.43% | 6.92 | 7.04 | 84875 | 5944.93 | 1.65% |
| 2025-11-13 | 6.87 | 6.94 | 0.08 | 1.17% | 6.78 | 6.96 | 67863 | 4672.88 | 1.32% |
| 2025-11-12 | 6.87 | 6.86 | 0.01 | 0.15% | 6.83 | 6.93 | 80996 | 5574.30 | 1.58% |
| 2025-11-11 | 6.78 | 6.85 | 0.10 | 1.48% | 6.71 | 6.86 | 74966 | 5111.89 | 1.46% |
| 2025-11-10 | 6.70 | 6.75 | 0.09 | 1.35% | 6.66 | 6.78 | 53927 | 3634.62 | 1.05% |
| 2025-11-07 | 6.64 | 6.66 | 0.03 | 0.45% | 6.60 | 6.69 | 44984 | 2993.30 | 0.87% |
| 2025-11-06 | 6.73 | 6.63 | -0.08 | -1.19% | 6.62 | 6.74 | 46392 | 3081.29 | 0.90% |
| 2025-11-05 | 6.63 | 6.71 | 0.03 | 0.45% | 6.61 | 6.72 | 44303 | 2964.33 | 0.86% |
| 2025-11-04 | 6.66 | 6.68 | 0.02 | 0.30% | 6.60 | 6.69 | 52041 | 3463.11 | 1.01% |
| 2025-11-03 | 6.60 | 6.66 | 0.12 | 1.83% | 6.58 | 6.70 | 64704 | 4298.98 | 1.26% |
| 2025-10-31 | 6.40 | 6.54 | 0.13 | 2.03% | 6.40 | 6.57 | 69329 | 4519.75 | 1.35% |
| 2025-10-30 | 6.50 | 6.41 | -0.14 | -2.14% | 6.39 | 6.52 | 78222 | 5039.78 | 1.52% |
| 2025-10-29 | 6.63 | 6.55 | -0.05 | -0.76% | 6.49 | 6.63 | 46776 | 3054.28 | 0.91% |
| 2025-10-28 | 6.56 | 6.60 | 0.04 | 0.61% | 6.50 | 6.65 | 45777 | 3021.94 | 0.89% |
| 2025-10-27 | 6.63 | 6.56 | -0.02 | -0.30% | 6.51 | 6.63 | 51651 | 3392.12 | 1.00% |
| 2025-10-24 | 6.70 | 6.58 | -0.11 | -1.64% | 6.57 | 6.70 | 65094 | 4306.07 | 1.27% |
| 2025-10-23 | 6.65 | 6.69 | 0.02 | 0.30% | 6.60 | 6.70 | 50781 | 3375.82 | 0.99% |
| 2025-10-22 | 6.61 | 6.67 | 0.08 | 1.21% | 6.52 | 6.71 | 73595 | 4907.63 | 1.43% |
| 2025-10-21 | 6.49 | 6.59 | 0.13 | 2.01% | 6.43 | 6.59 | 67269 | 4392.93 | 1.31% |
| 2025-10-20 | 6.39 | 6.46 | 0.08 | 1.25% | 6.35 | 6.46 | 53175 | 3409.97 | 1.03% |
| 2025-10-17 | 6.41 | 6.38 | -0.04 | -0.62% | 6.35 | 6.47 | 45946 | 2948.92 | 0.89% |
| 2025-10-16 | 6.48 | 6.42 | -0.05 | -0.77% | 6.38 | 6.49 | 50503 | 3250.40 | 0.98% |
深证大盘股票行情在线 K线走势图
科华生物(002022)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
