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
2026-05-06	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%
2026-03-13	15.49	15.45	-0.12	-0.77%	15.40	15.70	23020	3578	1.21%
2026-03-12	15.83	15.57	-0.26	-1.64%	15.49	15.90	32681	5108	1.71%
2026-03-11	16.20	15.83	-0.20	-1.25%	15.80	16.38	43303	6932	2.27%
2026-03-10	15.82	16.03	0.37	2.36%	15.66	16.19	35222	5636	1.85%
2026-03-09	15.67	15.66	-0.23	-1.45%	15.38	15.86	28945	4506	1.52%
2026-03-06	15.63	15.89	0.25	1.60%	15.43	15.98	30351	4823	1.59%
2026-03-05	15.84	15.64	0.11	0.71%	15.52	16.04	29331	4619	1.54%
2026-03-04	15.17	15.53	0.13	0.84%	15.10	15.60	32211	4978	1.69%
2026-03-03	15.95	15.40	-0.44	-2.78%	15.34	16.05	50069	7843	2.62%
2026-03-02	16.20	15.84	-0.59	-3.59%	15.70	16.26	56421	8989	2.96%
2026-02-27	16.21	16.43	0.22	1.36%	15.98	16.65	49961	8114	2.62%
2026-02-26	16.50	16.21	-0.39	-2.35%	16.00	16.53	64771	10455	3.40%
2026-02-25	16.93	16.60	-0.39	-2.30%	16.44	17.02	58267	9664	3.05%
2026-02-24	16.33	16.99	0.87	5.40%	16.11	17.12	75777	12663	3.97%
2026-02-13	15.87	16.12	0.28	1.77%	15.81	16.31	45765	7392	2.40%
2026-02-12	16.02	15.84	-0.18	-1.12%	15.76	16.05	30267	4813	1.59%
2026-02-11	15.78	16.02	0.21	1.33%	15.71	16.20	42034	6734	2.20%
2026-02-10	15.93	15.81	-0.21	-1.31%	15.78	16.01	33005	5241	1.73%
2026-02-09	15.83	16.02	0.19	1.20%	15.72	16.13	44565	7095	2.34%
2026-02-06	15.57	15.83	0.21	1.34%	15.41	16.05	55903	8855	2.93%
2026-02-05	15.89	15.62	-0.33	-2.07%	15.51	16.32	86120	13749	4.51%
2026-02-04	15.36	15.95	0.66	4.32%	15.30	16.24	88610	14123	4.65%
2026-02-03	15.25	15.29	0.13	0.86%	15.05	15.38	36202	5519	1.90%
2026-02-02	15.38	15.16	-0.22	-1.43%	15.14	15.54	34251	5247	1.80%
2026-01-30	15.43	15.38	0.02	0.13%	15.11	15.50	35033	5375	1.84%
2026-01-29	15.38	15.36	-0.03	-0.19%	15.17	15.64	37955	5848	1.99%
2026-01-28	15.50	15.39	-0.12	-0.77%	15.31	15.73	37249	5749	1.95%
2026-01-27	15.53	15.51	-0.08	-0.51%	14.86	15.58	60349	9201	3.16%
2026-01-26	16.00	15.59	-0.22	-1.39%	15.33	16.01	70105	10936	3.68%