科华数据(002335)股票行情 科华数据股票行情 002335股票行情_爱股网
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 |
|---|
| 2025-10-24 | 62.44 | 66.00 | 4.50 | 7.32% | 62.40 | 66.38 | 274432 | 178107.84 | 6.04% |
| 2025-10-23 | 61.80 | 61.50 | -0.82 | -1.32% | 60.32 | 62.75 | 135619 | 82986.94 | 2.98% |
| 2025-10-22 | 62.92 | 62.32 | -1.33 | -2.09% | 61.68 | 63.83 | 132820 | 82698.86 | 2.92% |
| 2025-10-21 | 61.90 | 63.65 | 1.65 | 2.66% | 61.56 | 63.80 | 206164 | 129609.82 | 4.53% |
| 2025-10-20 | 62.25 | 62.00 | 1.20 | 1.97% | 61.02 | 63.20 | 155623 | 96539.70 | 3.42% |
| 2025-10-17 | 65.28 | 60.80 | -4.58 | -7.01% | 60.52 | 65.42 | 247002 | 153892.23 | 5.43% |
| 2025-10-16 | 66.58 | 65.38 | -0.89 | -1.34% | 65.00 | 67.26 | 195181 | 128376.27 | 4.29% |
| 2025-10-15 | 62.01 | 66.27 | 3.64 | 5.81% | 61.69 | 67.36 | 271629 | 175910.02 | 5.97% |
| 2025-10-14 | 68.80 | 62.63 | -3.79 | -5.71% | 62.21 | 69.18 | 349131 | 227240.09 | 7.68% |
| 2025-10-13 | 64.75 | 66.42 | -2.56 | -3.71% | 64.68 | 67.72 | 254820 | 168632.50 | 5.60% |
| 2025-10-10 | 70.30 | 68.98 | -2.18 | -3.06% | 68.88 | 71.76 | 210256 | 147326.27 | 4.62% |
| 2025-10-09 | 71.00 | 71.16 | -0.34 | -0.48% | 70.00 | 73.38 | 287564 | 206396.23 | 6.32% |
| 2025-09-30 | 73.60 | 71.50 | -2.64 | -3.56% | 71.18 | 74.40 | 367359 | 265275.25 | 8.08% |
| 2025-09-29 | 73.00 | 74.14 | 0.04 | 0.05% | 72.26 | 75.90 | 298739 | 221193.81 | 6.57% |
| 2025-09-26 | 76.88 | 74.10 | -2.90 | -3.77% | 74.01 | 79.15 | 327605 | 247825.36 | 7.21% |
| 2025-09-25 | 73.50 | 77.00 | 3.66 | 4.99% | 72.30 | 78.90 | 495314 | 375601.69 | 10.89% |
| 2025-09-24 | 74.17 | 73.34 | -2.73 | -3.59% | 71.50 | 74.50 | 423630 | 309877.09 | 9.32% |
| 2025-09-23 | 74.58 | 76.07 | 4.17 | 5.80% | 72.45 | 77.38 | 539770 | 403682.22 | 11.87% |
| 2025-09-22 | 73.93 | 71.90 | -1.79 | -2.43% | 67.80 | 73.93 | 500440 | 352768.75 | 11.01% |
| 2025-09-19 | 71.00 | 73.69 | 3.70 | 5.29% | 69.85 | 74.99 | 498895 | 361394.75 | 10.97% |
| 2025-09-18 | 71.31 | 69.99 | -1.29 | -1.81% | 68.01 | 73.70 | 487294 | 346211.03 | 10.72% |
| 2025-09-17 | 69.47 | 71.28 | 1.68 | 2.41% | 67.30 | 72.77 | 496183 | 347178.72 | 10.91% |
| 2025-09-16 | 68.30 | 69.60 | -0.75 | -1.07% | 68.18 | 71.33 | 458938 | 319281.06 | 10.09% |
| 2025-09-15 | 69.00 | 70.35 | 1.31 | 1.90% | 66.30 | 70.96 | 821745 | 561893.00 | 18.07% |
| 2025-09-12 | 67.01 | 69.04 | 6.28 | 10.01% | 66.40 | 69.04 | 142009 | 96792.25 | 3.12% |
| 2025-09-11 | 57.57 | 62.76 | 5.71 | 10.01% | 57.05 | 62.76 | 404859 | 246380.14 | 8.90% |
| 2025-09-10 | 55.05 | 57.05 | 1.45 | 2.61% | 55.05 | 57.58 | 404639 | 228608.36 | 8.90% |
| 2025-09-09 | 54.48 | 55.60 | 1.89 | 3.52% | 53.10 | 57.40 | 447569 | 248358.02 | 9.84% |
| 2025-09-08 | 56.60 | 53.71 | -1.29 | -2.35% | 53.51 | 56.80 | 386675 | 211711.97 | 8.50% |
| 2025-09-05 | 49.90 | 55.00 | 5.00 | 10.00% | 49.71 | 55.00 | 440328 | 231823.92 | 9.68% |
| 2025-09-04 | 53.40 | 50.00 | -2.94 | -5.55% | 48.89 | 55.15 | 388627 | 200081.66 | 8.55% |
| 2025-09-03 | 53.00 | 52.94 | -0.25 | -0.47% | 51.84 | 54.49 | 324134 | 172154.11 | 7.13% |
| 2025-09-02 | 57.33 | 53.19 | -4.12 | -7.19% | 52.67 | 58.78 | 506824 | 278791.22 | 11.15% |
| 2025-09-01 | 61.39 | 57.31 | -0.50 | -0.86% | 56.06 | 63.55 | 589376 | 344919.44 | 12.96% |
| 2025-08-29 | 58.97 | 57.81 | 0.01 | 0.02% | 56.10 | 59.03 | 435827 | 250089.02 | 9.59% |
| 2025-08-28 | 53.60 | 57.80 | 3.47 | 6.39% | 53.45 | 58.45 | 621882 | 348263.28 | 13.68% |
| 2025-08-27 | 53.00 | 54.33 | 2.38 | 4.58% | 52.98 | 57.15 | 748856 | 415381.12 | 16.47% |
| 2025-08-26 | 51.08 | 51.95 | 0.13 | 0.25% | 50.83 | 52.99 | 326341 | 169356.59 | 7.18% |
| 2025-08-25 | 52.89 | 51.82 | -0.18 | -0.35% | 51.55 | 54.38 | 497495 | 263301.09 | 10.94% |
| 2025-08-22 | 49.58 | 52.00 | 1.70 | 3.38% | 49.51 | 52.50 | 446834 | 227534.16 | 9.83% |
| 2025-08-21 | 50.60 | 50.30 | -0.33 | -0.65% | 48.50 | 51.26 | 431955 | 215014.05 | 9.50% |
| 2025-08-20 | 51.01 | 50.63 | -2.17 | -4.11% | 48.51 | 51.22 | 549390 | 274163.88 | 12.08% |
| 2025-08-19 | 53.25 | 52.80 | 0.80 | 1.54% | 51.35 | 54.37 | 548842 | 289998.38 | 12.07% |
| 2025-08-18 | 49.05 | 52.00 | 3.72 | 7.71% | 48.82 | 53.11 | 621052 | 317416.84 | 13.66% |
| 2025-08-15 | 46.29 | 48.28 | 2.06 | 4.46% | 46.29 | 48.73 | 479852 | 228701.91 | 10.55% |
| 2025-08-14 | 47.99 | 46.22 | -1.46 | -3.06% | 46.09 | 48.82 | 529684 | 249801.78 | 11.65% |
| 2025-08-13 | 44.99 | 47.68 | 3.18 | 7.15% | 44.12 | 48.31 | 642296 | 296365.50 | 14.13% |
| 2025-08-12 | 44.30 | 44.50 | 0.34 | 0.77% | 43.20 | 44.61 | 428060 | 188779.02 | 9.41% |
| 2025-08-11 | 42.67 | 44.16 | 1.50 | 3.52% | 42.51 | 45.21 | 517943 | 228800.56 | 11.39% |
| 2025-08-08 | 42.20 | 42.66 | 0.47 | 1.11% | 41.38 | 43.17 | 391328 | 166016.97 | 8.61% |
| 2025-08-07 | 42.74 | 42.19 | -0.55 | -1.29% | 41.88 | 43.33 | 226221 | 95997.45 | 4.98% |
| 2025-08-06 | 42.19 | 42.74 | 0.44 | 1.04% | 41.88 | 43.78 | 284042 | 122142.36 | 6.25% |
| 2025-08-05 | 42.31 | 42.30 | -0.04 | -0.09% | 41.31 | 43.08 | 237570 | 99427.55 | 5.23% |
| 2025-08-04 | 40.62 | 42.34 | 1.24 | 3.02% | 40.44 | 43.00 | 291735 | 122879.78 | 6.42% |
| 2025-08-01 | 42.44 | 41.10 | -1.15 | -2.72% | 40.80 | 42.80 | 301201 | 124846.67 | 6.62% |
| 2025-07-31 | 41.00 | 42.25 | 1.05 | 2.55% | 41.00 | 43.39 | 420499 | 179258.47 | 9.25% |
| 2025-07-30 | 42.30 | 41.20 | -1.50 | -3.51% | 41.13 | 42.37 | 187184 | 77721.88 | 4.12% |
| 2025-07-29 | 42.00 | 42.70 | 0.34 | 0.80% | 40.68 | 42.73 | 287362 | 119850.29 | 6.32% |
| 2025-07-28 | 42.90 | 42.36 | -0.14 | -0.33% | 42.01 | 43.13 | 210199 | 89417.26 | 4.62% |
| 2025-07-25 | 41.85 | 42.50 | 0.83 | 1.99% | 41.45 | 42.53 | 239231 | 100435.91 | 5.26% |
| 2025-07-24 | 41.55 | 41.67 | 0.23 | 0.56% | 41.28 | 41.77 | 175161 | 72767.87 | 3.85% |
| 2025-07-23 | 41.58 | 41.44 | -0.12 | -0.29% | 41.14 | 42.03 | 188799 | 78411.92 | 4.15% |
| 2025-07-22 | 41.96 | 41.56 | -0.58 | -1.38% | 41.27 | 42.13 | 191909 | 79897.29 | 4.22% |
| 2025-07-21 | 43.21 | 42.14 | -1.07 | -2.48% | 41.89 | 43.40 | 223406 | 94584.02 | 4.91% |
| 2025-07-18 | 44.30 | 43.21 | -0.68 | -1.55% | 43.08 | 44.38 | 241365 | 105517.96 | 5.31% |
| 2025-07-17 | 42.64 | 43.89 | 0.53 | 1.22% | 42.16 | 44.13 | 274371 | 118946.80 | 6.03% |
| 2025-07-16 | 43.08 | 43.36 | 0.29 | 0.67% | 42.88 | 44.40 | 436858 | 190796.92 | 9.61% |
| 2025-07-15 | 40.50 | 43.07 | 2.80 | 6.95% | 40.50 | 44.30 | 652001 | 280535.81 | 14.34% |
| 2025-07-14 | 40.02 | 40.27 | 0.76 | 1.92% | 40.02 | 40.90 | 193781 | 78210.81 | 4.26% |
| 2025-07-11 | 39.24 | 39.51 | 0.10 | 0.25% | 38.83 | 39.68 | 167553 | 65952.12 | 3.69% |
| 2025-07-10 | 39.50 | 39.41 | -0.20 | -0.50% | 38.81 | 39.67 | 135304 | 53093.32 | 2.98% |
| 2025-07-09 | 40.30 | 39.61 | -0.84 | -2.08% | 39.40 | 40.30 | 179394 | 71382.84 | 3.95% |
| 2025-07-08 | 39.80 | 40.45 | 0.81 | 2.04% | 39.17 | 40.47 | 180803 | 72205.93 | 3.98% |
| 2025-07-07 | 40.20 | 39.64 | -1.17 | -2.87% | 39.47 | 41.36 | 186677 | 74400.01 | 4.11% |
| 2025-07-04 | 40.06 | 40.81 | 0.82 | 2.05% | 39.95 | 41.90 | 269824 | 111389.91 | 5.93% |
| 2025-07-03 | 40.70 | 39.99 | -0.74 | -1.82% | 39.91 | 41.09 | 173266 | 69753.72 | 3.81% |
| 2025-07-02 | 41.63 | 40.73 | -0.94 | -2.26% | 40.40 | 41.63 | 122886 | 50208.96 | 2.70% |
| 2025-07-01 | 42.74 | 41.67 | -1.01 | -2.37% | 41.50 | 42.74 | 157655 | 65945.92 | 3.47% |
| 2025-06-30 | 42.62 | 42.68 | 0.31 | 0.73% | 42.50 | 43.35 | 215001 | 92224.32 | 4.73% |
| 2025-06-27 | 41.80 | 42.37 | 0.49 | 1.17% | 40.85 | 43.15 | 272710 | 115388.41 | 6.00% |
深证大盘股票行情在线 K线走势图
科华数据(002335)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
