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
2025-12-16	13.04	12.82	-0.29	-2.21%	12.80	13.17	25794	3334	1.35%
2025-12-15	12.90	13.11	0.18	1.39%	12.83	13.18	19365	2526	1.02%
2025-12-12	13.10	12.93	-0.17	-1.30%	12.93	13.27	30540	3990	1.60%
2025-12-11	13.42	13.10	-0.30	-2.24%	13.10	13.48	39540	5244	2.07%
2025-12-10	13.44	13.40	-0.05	-0.37%	13.31	13.55	20554	2755	1.08%
2025-12-09	13.58	13.45	-0.13	-0.96%	13.45	13.64	19651	2662	1.03%
2025-12-08	13.65	13.58	0.01	0.07%	13.52	13.70	21611	2940	1.13%
2025-12-05	13.45	13.57	0.19	1.42%	13.26	13.58	18889	2535	0.99%
2025-12-04	13.69	13.38	-0.24	-1.76%	13.33	13.71	21155	2846	1.11%
2025-12-03	13.63	13.62	-0.08	-0.58%	13.56	13.97	22426	3059	1.18%
2025-12-02	13.60	13.70	-0.03	-0.22%	13.60	13.96	26164	3581	1.37%
2025-12-01	13.74	13.73	-0.01	-0.07%	13.70	14.03	31345	4342	1.64%
2025-11-28	13.42	13.74	0.16	1.18%	13.42	13.75	19571	2672	1.03%
2025-11-27	13.32	13.58	0.23	1.72%	13.32	13.68	26023	3536	1.36%
2025-11-26	13.52	13.35	-0.21	-1.55%	13.33	13.75	30143	4075	1.58%
2025-11-25	13.48	13.56	0.15	1.12%	13.42	13.75	27788	3778	1.46%
2025-11-24	13.28	13.41	0.26	1.98%	13.28	13.55	35932	4825	1.88%
2025-11-21	13.62	13.15	-0.50	-3.66%	12.96	13.72	58929	7821	3.09%
2025-11-20	14.05	13.65	-0.41	-2.92%	13.63	14.08	37807	5199	1.98%
2025-11-19	14.21	14.06	-0.21	-1.47%	13.79	14.44	63374	8893	3.32%
2025-11-18	14.57	14.27	-0.27	-1.86%	14.17	14.58	49197	7045	2.58%
2025-11-17	14.62	14.54	-0.01	-0.07%	14.50	14.78	33859	4935	1.78%
2025-11-14	14.39	14.55	0.03	0.21%	14.39	14.78	44780	6555	2.35%
2025-11-13	14.44	14.52	0.06	0.41%	14.38	14.58	33381	4844	1.75%
2025-11-12	14.47	14.46	0.01	0.07%	14.32	14.61	40307	5823	2.11%
2025-11-11	14.54	14.45	-0.09	-0.62%	14.38	14.60	39933	5769	2.09%
2025-11-10	14.26	14.54	0.28	1.96%	14.19	14.68	75628	10941	3.96%
2025-11-07	14.31	14.26	-0.19	-1.31%	14.19	14.43	52806	7554	2.77%
2025-11-06	13.83	14.45	0.60	4.33%	13.83	14.46	113218	16165	5.94%
2025-11-05	13.70	13.85	0.08	0.58%	13.62	13.91	29287	4046	1.54%
2025-11-04	13.87	13.77	-0.11	-0.79%	13.70	13.99	31789	4391	1.67%
2025-11-03	13.99	13.88	-0.10	-0.72%	13.78	13.99	35994	4983	1.89%
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%