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
2026-08-14	16.59	16.68	0.25	1.52%	16.43	17.00	65942	11034	3.46%
2026-08-13	16.58	16.43	-0.25	-1.50%	16.10	16.74	81868	13441	4.29%
2026-08-12	15.83	16.68	0.85	5.37%	15.80	16.91	133183	21908	6.98%
2026-08-11	15.84	15.83	0.34	2.19%	15.47	16.31	140536	22382	7.37%
2026-08-10	14.06	15.49	1.41	10.01%	13.99	15.49	108522	16402	5.69%
2026-08-07	14.00	14.08	0.01	0.07%	13.88	14.14	24717	3467	1.30%
2026-08-06	14.02	14.07	-0.33	-2.29%	13.82	14.26	45004	6302	2.36%
2026-08-05	14.01	14.40	0.39	2.78%	13.90	14.77	57598	8241	3.02%
2026-08-04	13.87	14.01	0.09	0.65%	13.69	14.17	39631	5522	2.08%
2026-08-03	13.91	13.92	0.01	0.07%	13.70	14.08	28201	3921	1.48%
2026-07-31	14.09	13.91	0.02	0.14%	13.85	14.20	42560	5978	2.23%
2026-07-30	15.00	13.89	-0.95	-6.40%	13.76	15.06	69100	9852	3.62%
2026-07-29	14.43	14.84	0.69	4.88%	14.43	15.57	91480	13788	4.80%
2026-07-28	14.20	14.15	0.01	0.07%	13.84	14.25	40548	5699	2.13%
2026-07-27	14.19	14.14	-0.06	-0.42%	14.03	14.65	42218	6006	2.21%
2026-07-24	14.52	14.20	-0.57	-3.86%	14.20	14.85	42427	6172	2.22%
2026-07-23	14.64	14.77	0.20	1.37%	14.31	14.86	49257	7192	2.58%
2026-07-22	14.34	14.57	0.05	0.34%	14.34	15.24	95814	14195	5.02%
2026-07-21	13.35	14.52	1.32	10.00%	12.97	14.52	83680	11481	4.39%
2026-07-20	13.35	13.20	-0.11	-0.83%	12.80	13.78	108548	14525	5.69%
2026-07-17	12.11	13.31	1.21	10.00%	12.11	13.31	49866	6602	2.61%
2026-07-16	12.11	12.10	-0.12	-0.98%	12.02	12.44	21398	2618	1.12%
2026-07-15	12.40	12.22	-0.22	-1.77%	12.12	12.54	33432	4112	1.75%
2026-07-14	12.32	12.44	0.12	0.97%	12.13	12.45	18863	2324	0.99%
2026-07-13	12.76	12.32	-0.44	-3.45%	12.26	12.80	30697	3829	1.61%
2026-07-10	12.78	12.76	-0.02	-0.16%	12.72	13.11	22095	2854	1.16%
2026-07-09	13.10	12.78	-0.19	-1.46%	12.40	13.10	38198	4842	2.00%
2026-07-08	13.31	12.97	-0.40	-2.99%	12.91	13.43	26081	3424	1.37%
2026-07-07	13.71	13.37	-0.46	-3.33%	13.35	13.86	23093	3127	1.21%
2026-07-06	14.00	13.83	-0.34	-2.40%	13.69	14.39	36043	5027	1.89%
2026-07-03	14.20	14.17	0.05	0.35%	14.01	14.39	34762	4939	1.82%
2026-07-02	13.37	14.12	0.67	4.98%	13.30	14.52	65685	9259	3.44%
2026-07-01	13.25	13.45	0.18	1.36%	13.01	13.87	49555	6636	2.60%
2026-06-30	13.37	13.27	-0.11	-0.82%	12.93	13.48	47834	6299	2.51%
2026-06-29	13.53	13.38	-0.15	-1.11%	12.84	13.64	72121	9506	3.78%
2026-06-26	14.06	13.53	-0.71	-4.99%	13.20	14.30	72634	10038	3.81%
2026-06-25	14.78	14.24	-0.44	-3.00%	14.07	14.84	63438	9095	3.33%
2026-06-24	15.36	14.85	-0.69	-4.44%	14.76	15.83	94606	14336	4.96%
2026-06-23	15.12	15.54	0.30	1.97%	15.01	15.65	72882	11205	3.82%
2026-06-22	14.57	15.24	0.58	3.96%	14.37	15.55	90854	13615	4.76%
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%