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
2026-06-18	14.73	14.66	-0.08	-0.54%	14.30	15.06	53936	7892	2.83%
2026-06-17	14.10	14.74	0.43	3.00%	13.96	14.78	57421	8306	3.01%
2026-06-16	14.36	14.31	-0.12	-0.83%	13.90	14.90	61905	8858	3.25%
2026-06-15	14.52	14.43	-0.09	-0.62%	14.34	14.75	46016	6659	2.41%
2026-06-12	14.72	14.52	0.08	0.55%	14.34	14.98	47206	6924	2.47%
2026-06-11	14.64	14.44	-0.21	-1.43%	14.34	14.95	36747	5345	1.93%
2026-06-10	14.95	14.65	-0.41	-2.72%	14.35	15.28	58461	8610	3.06%
2026-06-09	14.93	15.06	0.17	1.14%	14.60	15.22	66921	9984	3.51%
2026-06-08	14.50	14.89	0.00	0.00%	14.30	15.24	73205	10928	3.84%
2026-06-05	14.69	14.89	0.07	0.47%	14.56	15.28	68671	10255	3.60%
2026-06-04	14.11	14.82	0.84	6.01%	13.61	15.14	117871	17170	6.18%
2026-06-03	14.38	13.98	-0.47	-3.25%	13.77	14.46	81066	11444	4.25%
2026-06-02	13.89	14.45	0.50	3.58%	13.61	15.13	156319	22489	8.20%
2026-06-01	12.69	13.95	1.27	10.02%	12.65	13.95	41108	5600	2.16%
2026-05-29	13.20	12.68	-0.48	-3.65%	12.62	13.25	35888	4620	1.88%
2026-05-28	13.05	13.16	0.00	0.00%	12.94	13.34	27978	3673	1.47%
2026-05-27	13.53	13.16	-0.39	-2.88%	13.05	13.60	36007	4754	1.89%
2026-05-26	13.72	13.55	-0.30	-2.17%	13.46	13.89	25810	3516	1.35%
2026-05-25	13.99	13.85	-0.18	-1.28%	13.71	14.26	32474	4540	1.70%
2026-05-22	13.70	14.03	0.33	2.41%	13.50	14.13	36112	4992	1.89%
2026-05-21	13.96	13.70	-0.22	-1.58%	13.65	14.47	41390	5845	2.17%
2026-05-20	13.97	13.92	-0.05	-0.36%	13.64	13.97	22240	3070	1.17%
2026-05-19	14.16	13.97	-0.19	-1.34%	13.88	14.30	24734	3463	1.30%
2026-05-18	14.10	14.16	0.01	0.07%	13.85	14.16	27826	3894	1.46%
2026-05-15	14.12	14.15	0.03	0.21%	14.05	14.43	31180	4435	1.63%
2026-05-14	14.27	14.12	-0.13	-0.91%	13.98	14.35	28472	4035	1.49%
2026-05-13	14.25	14.25	-0.01	-0.07%	14.07	14.37	26412	3760	1.38%
2026-05-12	14.78	14.26	-0.50	-3.39%	14.24	14.80	37161	5380	1.95%
2026-05-11	14.93	14.76	-0.17	-1.14%	14.66	15.01	34335	5064	1.80%
2026-05-08	14.87	14.93	0.06	0.40%	14.70	14.94	24098	3567	1.26%
2026-05-07	14.77	14.87	0.10	0.68%	14.72	14.93	26616	3956	1.40%
2026-05-06	14.81	14.77	-0.04	-0.27%	14.66	14.98	37448	5536	1.96%
2026-04-30	14.51	14.81	0.11	0.75%	14.51	14.94	43317	6413	2.27%
2026-04-29	14.70	14.70	0.33	2.30%	14.36	14.76	35122	5144	1.84%
2026-04-28	14.60	14.37	-0.23	-1.58%	14.24	14.63	27632	3979	1.45%
2026-04-27	14.56	14.60	0.04	0.27%	14.22	14.62	28510	4120	1.49%
2026-04-24	14.47	14.56	0.14	0.97%	14.18	14.68	26257	3789	1.38%
2026-04-23	14.82	14.42	-0.34	-2.30%	14.26	14.82	31587	4569	1.66%
2026-04-22	14.78	14.76	-0.11	-0.74%	14.60	14.89	29304	4329	1.54%
2026-04-21	14.68	14.87	0.20	1.36%	14.58	14.95	30988	4592	1.62%
2026-04-20	14.58	14.67	0.09	0.62%	14.40	14.69	20774	3025	1.09%
2026-04-17	14.60	14.58	-0.07	-0.48%	14.45	14.64	17607	2558	0.92%
2026-04-16	14.50	14.65	0.18	1.24%	14.35	14.71	19658	2856	1.03%
2026-04-15	14.69	14.47	-0.12	-0.82%	14.40	14.69	20463	2975	1.07%
2026-04-14	14.65	14.59	0.01	0.07%	14.53	14.79	19690	2877	1.03%
2026-04-13	14.58	14.58	-0.08	-0.55%	14.44	14.72	21028	3054	1.10%
2026-04-10	14.40	14.66	0.24	1.66%	14.40	14.84	18457	2708	0.97%
2026-04-09	14.68	14.42	-0.21	-1.44%	14.38	14.68	22040	3199	1.16%
2026-04-08	14.89	14.63	0.37	2.59%	14.46	14.89	25817	3769	1.35%
2026-04-07	14.27	14.26	0.10	0.71%	13.96	14.39	18840	2685	0.99%
2026-04-03	14.41	14.16	-0.14	-0.98%	14.04	14.43	16359	2316	0.86%
2026-04-02	14.52	14.30	-0.30	-2.05%	14.23	14.58	18786	2701	0.98%
2026-04-01	14.49	14.60	0.30	2.10%	14.35	14.74	22420	3269	1.18%
2026-03-31	14.58	14.30	-0.18	-1.24%	14.30	14.65	17996	2605	0.94%
2026-03-30	14.43	14.48	0.07	0.49%	14.22	14.50	16017	2305	0.84%
2026-03-27	14.02	14.41	0.09	0.63%	14.02	14.47	15825	2269	0.83%
2026-03-26	14.24	14.32	-0.23	-1.58%	14.22	14.79	20624	2973	1.08%
2026-03-25	14.37	14.55	0.30	2.11%	14.28	14.69	26332	3822	1.38%
2026-03-24	14.05	14.25	0.72	5.32%	13.58	14.27	40309	5618	2.11%
2026-03-23	14.37	13.53	-1.13	-7.71%	13.44	14.50	53303	7436	2.79%
2026-03-20	14.96	14.66	-0.36	-2.40%	14.66	15.13	27629	4094	1.45%
2026-03-19	15.28	15.02	-0.44	-2.85%	14.93	15.49	34005	5154	1.78%
2026-03-18	15.26	15.46	0.23	1.51%	15.17	15.49	22138	3392	1.16%
2026-03-17	15.51	15.23	-0.17	-1.10%	15.20	15.65	29107	4476	1.53%
2026-03-16	15.47	15.40	-0.05	-0.32%	15.17	15.60	20246	3118	1.06%