科华控股 (603161) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	13.59	13.98	0.41	3.02%	13.58	14.03	60672	8411	3.18%
2025-10-30	13.64	13.57	-0.07	-0.51%	13.52	13.93	41495	5682	2.18%
2025-10-29	13.69	13.64	-0.06	-0.44%	13.46	13.70	38779	5263	2.03%
2025-10-28	13.96	13.70	-0.20	-1.44%	13.66	13.96	44278	6100	2.32%
2025-10-27	13.71	13.90	0.21	1.53%	13.51	14.10	62096	8555	3.26%
2025-10-24	13.53	13.69	0.20	1.48%	13.41	13.96	58924	8101	3.09%
2025-10-23	13.42	13.49	0.01	0.07%	13.23	13.52	25078	3356	1.31%
2025-10-22	13.25	13.48	0.23	1.74%	13.14	13.58	47046	6320	2.47%
2025-10-21	13.05	13.25	0.21	1.61%	12.92	13.25	25600	3370	1.34%
2025-10-20	12.96	13.04	0.26	2.03%	12.89	13.10	21137	2748	1.11%
2025-10-17	13.17	12.78	-0.41	-3.11%	12.74	13.23	34258	4438	1.80%
2025-10-16	13.28	13.19	-0.10	-0.75%	13.13	13.37	24259	3202	1.27%
2025-10-15	12.96	13.29	0.34	2.63%	12.68	13.30	43113	5676	2.26%
2025-10-14	13.15	12.95	-0.11	-0.84%	12.92	13.25	33126	4338	1.74%
2025-10-13	13.02	13.06	-0.29	-2.17%	12.62	13.14	49270	6393	2.58%
2025-10-10	13.31	13.35	0.06	0.45%	13.22	13.48	35618	4748	1.87%
2025-10-09	13.38	13.29	0.08	0.61%	13.24	13.57	49506	6631	2.60%
2025-09-30	13.43	13.21	-0.17	-1.27%	13.18	13.43	32881	4357	1.72%
2025-09-29	13.31	13.38	0.11	0.83%	13.00	13.45	41223	5485	2.16%
2025-09-26	13.18	13.27	0.05	0.38%	13.06	13.48	38916	5180	2.04%
2025-09-25	13.44	13.22	-0.21	-1.56%	13.16	13.53	44322	5906	2.32%
2025-09-24	13.30	13.43	0.08	0.60%	13.20	13.52	32461	4345	1.70%
2025-09-23	13.53	13.35	-0.08	-0.60%	12.94	13.53	53555	7057	2.81%
2025-09-22	13.25	13.43	0.17	1.28%	13.25	13.52	42020	5611	2.20%
2025-09-19	13.50	13.26	-0.37	-2.71%	13.19	13.62	55794	7451	2.92%
2025-09-18	13.51	13.63	0.12	0.89%	13.46	14.04	98649	13617	5.17%
2025-09-17	13.57	13.51	-0.01	-0.07%	13.45	13.61	43800	5922	2.30%
2025-09-16	13.39	13.52	0.13	0.97%	13.25	13.54	42778	5745	2.24%
2025-09-15	13.61	13.39	-0.04	-0.30%	13.33	13.61	37109	4985	1.95%
2025-09-12	13.34	13.43	0.12	0.90%	13.34	13.62	60451	8129	3.17%
2025-09-11	13.23	13.31	0.08	0.60%	13.02	13.32	45325	5985	2.38%
2025-09-10	13.13	13.23	0.06	0.46%	13.11	13.32	32018	4242	1.68%
2025-09-09	13.36	13.17	-0.17	-1.27%	13.11	13.37	33848	4480	1.77%
2025-09-08	13.24	13.34	0.10	0.76%	13.19	13.36	39975	5304	2.10%
2025-09-05	13.05	13.24	0.19	1.46%	12.92	13.25	40882	5379	2.14%
2025-09-04	12.92	13.05	0.06	0.46%	12.81	13.24	56150	7349	2.94%
2025-09-03	13.60	12.99	-0.41	-3.06%	12.97	13.62	63369	8382	3.32%
2025-09-02	13.70	13.40	-0.37	-2.69%	13.28	13.83	81372	10977	4.27%
2025-09-01	13.45	13.77	0.29	2.15%	13.28	13.94	82788	11289	4.34%
2025-08-29	14.10	13.48	-0.70	-4.94%	13.46	14.10	115070	15697	6.03%
2025-08-28	14.63	14.18	-0.59	-3.99%	13.69	14.69	183610	25877	9.63%
2025-08-27	16.00	14.77	-0.76	-4.89%	14.51	16.15	283252	42761	14.85%
2025-08-26	14.20	15.53	1.41	9.99%	14.08	15.53	154799	23630	8.12%
2025-08-25	15.00	14.12	-1.00	-6.61%	13.63	15.05	259126	37121	13.58%
2025-08-15	14.32	15.12	0.97	6.86%	14.21	15.57	261432	39441	13.71%
2025-08-14	13.95	14.15	0.36	2.61%	13.61	14.25	157658	22060	8.27%
2025-08-13	13.83	13.79	-0.08	-0.58%	13.67	13.93	72327	9971	3.79%
2025-08-12	14.12	13.87	-0.06	-0.43%	13.76	14.19	86237	12012	4.52%
2025-08-11	14.00	13.93	0.09	0.65%	13.86	14.29	120425	16941	6.31%
2025-08-08	13.50	13.84	0.43	3.21%	13.32	13.99	123802	16951	6.49%
2025-08-07	13.77	13.41	-0.34	-2.47%	13.41	14.01	115224	15691	6.04%
2025-08-06	13.46	13.75	0.35	2.61%	13.31	13.76	121090	16446	6.35%
2025-08-05	13.44	13.40	-0.05	-0.37%	13.22	13.65	144717	19373	7.59%
2025-08-04	12.56	13.45	0.87	6.92%	12.51	13.84	215873	29024	11.32%
2025-08-01	12.53	12.58	0.09	0.72%	12.40	12.78	34299	4323	1.80%
2025-07-31	12.68	12.49	-0.25	-1.96%	12.42	12.92	49472	6236	2.59%
2025-07-30	12.90	12.74	-0.16	-1.24%	12.62	12.96	38165	4867	2.00%
2025-07-29	13.04	12.90	-0.14	-1.07%	12.77	13.24	49619	6402	2.60%
2025-07-28	13.00	13.04	0.04	0.31%	12.85	13.11	56095	7291	2.94%
2025-07-25	12.71	13.00	0.32	2.52%	12.63	13.08	102962	13282	5.40%