科华数据(002335)股票行情
科华数据(002335)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 |
|---|
| 2025-03-28 | 43.05 | 43.07 | -0.04 | -0.09% | 42.90 | 44.87 | 272174 | 119215.27 | 6.79% |
| 2025-03-27 | 44.50 | 43.11 | -1.20 | -2.71% | 43.01 | 44.93 | 248325 | 108619.16 | 6.20% |
| 2025-03-26 | 43.97 | 44.31 | 0.43 | 0.98% | 43.89 | 45.53 | 287462 | 128344.90 | 7.17% |
| 2025-03-25 | 46.60 | 43.88 | -2.52 | -5.43% | 43.41 | 46.65 | 382310 | 170188.62 | 9.54% |
| 2025-03-24 | 47.80 | 46.40 | -1.79 | -3.71% | 45.38 | 48.19 | 400619 | 185858.23 | 9.99% |
| 2025-03-21 | 49.30 | 48.19 | -1.28 | -2.59% | 47.99 | 49.84 | 394785 | 192229.61 | 9.85% |
| 2025-03-20 | 49.90 | 49.47 | -4.35 | -8.08% | 49.27 | 51.43 | 737065 | 369860.62 | 18.39% |
| 2025-03-19 | 54.00 | 53.82 | -0.79 | -1.45% | 52.00 | 55.79 | 457356 | 247211.36 | 11.41% |
| 2025-03-18 | 56.40 | 54.61 | -0.62 | -1.12% | 54.00 | 56.40 | 463665 | 254283.22 | 11.57% |
| 2025-03-17 | 57.00 | 55.23 | -2.79 | -4.81% | 54.60 | 57.81 | 569194 | 317835.06 | 14.20% |
| 2025-03-14 | 57.00 | 58.02 | -0.70 | -1.19% | 53.36 | 58.97 | 634374 | 357163.88 | 15.83% |
| 2025-03-13 | 56.89 | 58.72 | 0.80 | 1.38% | 55.98 | 58.98 | 741351 | 426344.66 | 18.50% |
| 2025-03-12 | 55.00 | 57.92 | 3.46 | 6.35% | 54.50 | 59.91 | 951434 | 554284.94 | 23.74% |
| 2025-03-11 | 49.00 | 54.46 | 3.76 | 7.42% | 48.80 | 55.77 | 695958 | 373949.09 | 17.36% |
| 2025-03-10 | 50.30 | 50.70 | 0.07 | 0.14% | 49.50 | 51.50 | 381988 | 192959.52 | 9.53% |
| 2025-03-07 | 51.57 | 50.63 | -1.40 | -2.69% | 49.84 | 53.91 | 707582 | 365855.59 | 17.65% |
| 2025-03-06 | 48.19 | 52.03 | 4.73 | 10.00% | 48.19 | 52.03 | 607038 | 306214.34 | 15.14% |
| 2025-03-05 | 45.84 | 47.30 | 3.21 | 7.28% | 44.35 | 47.57 | 552469 | 254231.38 | 13.78% |
| 2025-03-04 | 42.75 | 44.09 | 0.48 | 1.10% | 42.27 | 44.48 | 339941 | 147992.31 | 8.48% |
| 2025-03-03 | 44.88 | 43.61 | -2.24 | -4.89% | 43.00 | 45.71 | 483045 | 211796.28 | 12.05% |
| 2025-02-28 | 48.88 | 45.85 | -5.09 | -9.99% | 45.85 | 49.25 | 529194 | 246398.05 | 13.20% |
| 2025-02-27 | 49.81 | 50.94 | 1.50 | 3.03% | 47.63 | 51.99 | 613351 | 305226.53 | 15.30% |
| 2025-02-26 | 50.21 | 49.44 | -0.82 | -1.63% | 48.50 | 50.50 | 497039 | 244299.06 | 12.40% |
| 2025-02-25 | 49.53 | 50.26 | -1.88 | -3.61% | 48.02 | 52.50 | 879869 | 445156.91 | 21.95% |
| 2025-02-24 | 48.01 | 52.14 | 4.74 | 10.00% | 48.01 | 52.14 | 692454 | 354062.34 | 17.28% |
| 2025-02-21 | 45.12 | 47.40 | 4.31 | 10.00% | 44.90 | 47.40 | 618169 | 289447.75 | 15.42% |
| 2025-02-20 | 42.35 | 43.09 | -0.57 | -1.31% | 41.46 | 43.90 | 563832 | 240108.31 | 14.07% |
| 2025-02-19 | 40.90 | 43.66 | 2.58 | 6.28% | 40.90 | 44.66 | 720909 | 310623.84 | 17.99% |
| 2025-02-18 | 43.98 | 41.08 | -0.89 | -2.12% | 40.05 | 44.97 | 942845 | 404704.94 | 23.52% |
| 2025-02-17 | 41.97 | 41.97 | 3.82 | 10.01% | 41.97 | 41.97 | 42928 | 18016.80 | 1.07% |
| 2025-02-14 | 35.16 | 38.15 | 3.47 | 10.01% | 35.11 | 38.15 | 440618 | 162242.50 | 10.99% |
| 2025-02-13 | 36.34 | 34.68 | -1.65 | -4.54% | 34.63 | 36.42 | 402063 | 141726.23 | 10.03% |
| 2025-02-12 | 35.41 | 36.33 | 1.64 | 4.73% | 34.28 | 37.12 | 504479 | 181287.34 | 12.59% |
| 2025-02-11 | 34.80 | 34.69 | 0.85 | 2.51% | 34.18 | 36.00 | 615114 | 215599.69 | 15.35% |
| 2025-02-10 | 32.43 | 33.84 | 3.08 | 10.01% | 31.50 | 33.84 | 443364 | 145919.08 | 11.06% |
| 2025-02-07 | 30.19 | 30.76 | 0.57 | 1.89% | 30.13 | 31.58 | 332595 | 102326.18 | 8.30% |
| 2025-02-06 | 29.01 | 30.19 | 1.00 | 3.43% | 28.68 | 30.25 | 249017 | 73960.43 | 6.21% |
| 2025-02-05 | 28.82 | 29.19 | 0.54 | 1.88% | 27.82 | 29.26 | 233862 | 67056.66 | 5.83% |
| 2025-01-27 | 30.61 | 28.65 | -2.04 | -6.65% | 28.60 | 30.85 | 242002 | 70578.38 | 6.04% |
| 2025-01-24 | 29.61 | 30.69 | 0.72 | 2.40% | 29.48 | 30.96 | 306604 | 93688.90 | 7.65% |
| 2025-01-23 | 32.40 | 29.97 | -2.35 | -7.27% | 29.70 | 33.32 | 469102 | 147312.80 | 11.70% |
| 2025-01-22 | 31.49 | 32.32 | 0.83 | 2.64% | 31.26 | 32.96 | 391052 | 126533.61 | 9.76% |
| 2025-01-21 | 31.10 | 31.49 | 0.59 | 1.91% | 30.24 | 31.60 | 311317 | 96167.17 | 7.77% |
| 2025-01-20 | 31.27 | 30.90 | -0.65 | -2.06% | 30.43 | 32.00 | 353849 | 110339.98 | 8.83% |
| 2025-01-17 | 30.99 | 31.55 | 0.85 | 2.77% | 29.84 | 32.30 | 492208 | 153366.61 | 12.28% |
| 2025-01-16 | 30.90 | 30.70 | 0.31 | 1.02% | 30.15 | 31.46 | 376430 | 115816.56 | 9.39% |
| 2025-01-15 | 30.91 | 30.39 | 0.55 | 1.84% | 30.18 | 31.58 | 498633 | 153312.81 | 12.44% |
| 2025-01-14 | 27.81 | 29.84 | 2.71 | 9.99% | 27.38 | 29.84 | 334538 | 97110.61 | 8.35% |
| 2025-01-13 | 27.34 | 27.13 | -1.05 | -3.73% | 26.89 | 28.08 | 232579 | 63787.59 | 5.80% |
| 2025-01-10 | 29.54 | 28.18 | -1.86 | -6.19% | 28.16 | 30.00 | 322524 | 93467.12 | 8.05% |
| 2025-01-09 | 28.25 | 30.04 | 1.22 | 4.23% | 28.06 | 31.43 | 484414 | 146801.16 | 12.09% |
| 2025-01-08 | 28.90 | 28.82 | -1.03 | -3.45% | 27.66 | 29.30 | 373953 | 106819.60 | 9.33% |
| 2025-01-07 | 27.36 | 29.85 | 2.23 | 8.07% | 27.14 | 30.18 | 484538 | 139376.89 | 12.09% |
| 2025-01-06 | 26.86 | 27.62 | 0.96 | 3.60% | 26.60 | 28.00 | 309273 | 84380.87 | 7.72% |
| 2025-01-03 | 26.99 | 26.66 | -0.28 | -1.04% | 26.01 | 27.88 | 335593 | 90246.65 | 8.37% |
| 2025-01-02 | 28.48 | 26.94 | -1.98 | -6.85% | 26.54 | 28.92 | 325018 | 89695.48 | 8.11% |
| 2024-12-31 | 30.00 | 28.92 | -0.88 | -2.95% | 28.53 | 30.40 | 358371 | 104269.86 | 8.94% |
| 2024-12-30 | 30.81 | 29.80 | -0.55 | -1.81% | 29.61 | 31.00 | 401987 | 121384.64 | 10.03% |
| 2024-12-27 | 31.65 | 30.35 | -0.19 | -0.62% | 30.15 | 32.34 | 751831 | 233353.70 | 18.76% |
| 2024-12-26 | 27.26 | 30.54 | 2.78 | 10.01% | 27.11 | 30.54 | 493407 | 146688.33 | 12.31% |
| 2024-12-25 | 27.74 | 27.76 | -0.01 | -0.04% | 25.96 | 28.05 | 369432 | 100020.88 | 9.22% |
| 2024-12-24 | 28.02 | 27.77 | -0.26 | -0.93% | 27.51 | 29.55 | 464327 | 131225.05 | 11.58% |
| 2024-12-23 | 27.96 | 28.03 | 1.07 | 3.97% | 27.96 | 29.66 | 652429 | 188810.61 | 16.28% |
| 2024-12-20 | 25.50 | 26.96 | 1.40 | 5.48% | 25.20 | 27.33 | 444547 | 118425.34 | 11.09% |
| 2024-12-19 | 23.40 | 25.56 | 1.76 | 7.39% | 23.19 | 26.10 | 335089 | 83623.95 | 8.36% |
| 2024-12-18 | 23.72 | 23.80 | 0.42 | 1.80% | 23.50 | 24.16 | 93626 | 22317.65 | 2.34% |
| 2024-12-17 | 23.99 | 23.38 | -0.62 | -2.58% | 23.32 | 24.25 | 97477 | 23125.88 | 2.43% |
| 2024-12-16 | 24.38 | 24.00 | -0.38 | -1.56% | 23.80 | 24.45 | 106479 | 25608.66 | 2.66% |
| 2024-12-13 | 24.80 | 24.38 | -0.64 | -2.56% | 24.36 | 25.19 | 145353 | 35917.56 | 3.63% |
| 2024-12-12 | 25.50 | 25.02 | -0.20 | -0.79% | 24.71 | 25.70 | 245558 | 61857.45 | 6.13% |
| 2024-12-11 | 23.74 | 25.22 | 2.04 | 8.80% | 23.69 | 25.39 | 335684 | 83086.98 | 8.37% |
| 2024-12-10 | 23.58 | 23.18 | 0.17 | 0.74% | 23.12 | 23.75 | 103535 | 24367.31 | 2.58% |
| 2024-12-09 | 23.36 | 23.01 | -0.38 | -1.62% | 22.90 | 23.43 | 65272 | 15088.70 | 1.63% |
| 2024-12-06 | 23.55 | 23.39 | -0.10 | -0.43% | 22.86 | 23.70 | 125032 | 29022.81 | 3.12% |
| 2024-12-05 | 23.15 | 23.49 | 0.35 | 1.51% | 23.06 | 23.65 | 68209 | 15917.08 | 1.70% |
| 2024-12-04 | 23.90 | 23.14 | -0.71 | -2.98% | 23.01 | 23.90 | 85939 | 20077.63 | 2.14% |
| 2024-12-03 | 24.22 | 23.85 | -0.31 | -1.28% | 23.61 | 24.29 | 71220 | 16975.62 | 1.78% |
| 2024-12-02 | 23.94 | 24.16 | 0.13 | 0.54% | 23.66 | 24.29 | 87801 | 21158.58 | 2.19% |
| 2024-11-29 | 23.16 | 24.03 | 0.87 | 3.76% | 23.00 | 24.25 | 123905 | 29347.75 | 3.09% |
| 2024-11-28 | 23.50 | 23.16 | -0.20 | -0.86% | 23.03 | 23.85 | 86133 | 20206.34 | 2.15% |
深证大盘股票行情在线 K线走势图
