科华生物

002022
🏛️ 中国 →
6.40
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 6.51 6.52 6.46 6.49 491.3K
09:35 6.49 6.51 6.45 6.47 378.3K
09:40 6.47 6.47 6.41 6.43 518.5K
09:45 6.43 6.44 6.43 6.43 162.6K
09:50 6.43 6.44 6.42 6.43 179.7K
09:55 6.43 6.43 6.40 6.40 291.6K
10:00 6.40 6.44 6.40 6.43 273.7K
10:05 6.43 6.45 6.43 6.43 320.0K
10:10 6.43 6.44 6.42 6.42 90.3K
10:15 6.42 6.43 6.42 6.42 101.8K
10:20 6.42 6.42 6.41 6.42 96.9K
10:25 6.42 6.44 6.42 6.44 88.2K
10:30 6.44 6.45 6.43 6.44 45.1K
10:35 6.45 6.47 6.45 6.46 148.7K
10:40 6.45 6.46 6.44 6.45 55.0K
10:45 6.45 6.46 6.45 6.45 56.4K
10:50 6.46 6.46 6.45 6.46 20.8K
10:55 6.45 6.46 6.45 6.45 37.1K
11:00 6.45 6.46 6.45 6.45 71.4K
11:05 6.45 6.46 6.44 6.46 44.3K
11:10 6.45 6.46 6.44 6.44 98.5K
11:15 6.45 6.46 6.44 6.45 100.8K
11:20 6.46 6.47 6.46 6.46 171.6K
11:25 6.47 6.47 6.46 6.46 83.9K
13:00 6.46 6.46 6.44 6.44 107.6K
13:05 6.44 6.45 6.44 6.44 217.6K
13:10 6.46 6.46 6.44 6.45 136.1K
13:15 6.46 6.46 6.45 6.45 25.8K
13:20 6.45 6.45 6.44 6.44 67.9K
13:25 6.44 6.44 6.44 6.44 17.9K
13:30 6.44 6.45 6.43 6.44 62.5K
13:35 6.44 6.44 6.42 6.42 87.6K
13:40 6.43 6.43 6.42 6.42 74.8K
13:45 6.43 6.43 6.41 6.42 103.1K
13:50 6.42 6.43 6.41 6.42 42.7K
13:55 6.42 6.42 6.41 6.42 54.8K
14:00 6.41 6.42 6.40 6.41 96.9K
14:05 6.41 6.42 6.40 6.42 87.2K
14:10 6.42 6.42 6.41 6.41 73.9K
14:15 6.41 6.42 6.41 6.42 35.3K
14:20 6.42 6.43 6.42 6.42 83.5K
14:25 6.43 6.43 6.42 6.42 28.5K
14:30 6.43 6.45 6.42 6.45 111.5K
14:35 6.44 6.44 6.43 6.43 71.6K
14:40 6.44 6.45 6.43 6.43 71.5K
14:45 6.44 6.44 6.43 6.44 126.4K
14:50 6.44 6.45 6.43 6.45 158.7K
14:55 6.45 6.46 6.45 6.45 90.6K
15:40 6.45 6.45 6.45 6.45 39.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 6.40 6.42 6.35 6.40 4.6M
2025-09-29 6.34 6.38 6.21 6.37 5.4M
2025-09-26 6.40 6.41 6.28 6.34 6.4M
2025-09-25 6.43 6.50 6.36 6.37 5.9M
2025-09-24 6.32 6.46 6.31 6.43 6.0M
2025-09-23 6.46 6.46 6.22 6.35 8.0M
2025-09-22 6.50 6.52 6.39 6.45 6.0M
2025-09-19 6.58 6.63 6.47 6.52 6.7M
2025-09-18 6.71 6.74 6.55 6.58 8.8M
2025-09-17 6.78 6.78 6.70 6.71 6.6M
2025-09-16 6.74 6.80 6.71 6.79 6.0M
2025-09-15 6.76 6.79 6.70 6.74 5.1M
2025-09-12 6.79 6.81 6.70 6.77 7.5M
2025-09-11 6.76 6.79 6.64 6.79 7.3M
2025-09-10 6.77 6.79 6.70 6.74 4.6M
2025-09-09 6.88 6.89 6.72 6.75 7.1M
2025-09-08 6.71 6.89 6.71 6.88 10.1M
2025-09-05 6.69 6.72 6.55 6.72 8.3M
2025-09-04 6.67 6.80 6.61 6.69 9.8M
2025-09-03 6.85 6.87 6.61 6.64 8.3M
2025-09-02 6.93 6.95 6.75 6.79 10.5M
2025-09-01 6.81 6.95 6.75 6.94 9.9M
2025-08-29 6.82 6.89 6.80 6.81 8.4M
2025-08-28 6.97 7.10 6.66 6.85 18.9M
2025-08-27 7.33 7.33 6.95 6.96 22.3M
2025-08-26 7.33 7.39 7.28 7.34 10.0M
2025-08-25 7.35 7.39 7.30 7.33 12.2M
2025-08-22 7.45 7.48 7.28 7.35 13.4M
2025-08-21 7.50 7.56 7.40 7.41 11.2M
2025-08-20 7.54 7.54 7.37 7.47 13.5M
2025-08-19 7.42 7.65 7.38 7.54 19.2M
2025-08-18 7.44 7.47 7.40 7.44 17.3M
2025-08-15 7.31 7.53 7.30 7.43 15.5M
2025-08-14 7.67 7.67 7.37 7.39 26.7M
2025-08-13 7.62 7.75 7.50 7.74 30.1M
2025-08-12 7.82 7.96 7.53 7.58 41.7M
2025-08-11 7.95 8.00 7.70 7.85 53.8M
2025-08-08 7.80 8.45 7.79 8.06 95.9M
2025-08-07 7.23 7.95 7.17 7.95 64.9M
2025-08-06 7.70 7.75 7.19 7.23 61.1M
2025-08-05 7.56 7.70 7.56 7.70 18.6M
2025-08-04 6.85 7.02 6.72 7.00 30.7M
2025-08-01 6.88 7.19 6.79 6.84 33.0M
2025-07-31 6.77 6.83 6.66 6.66 25.9M
2025-07-30 6.96 6.97 6.74 6.83 36.8M
2025-07-29 7.40 7.40 6.84 7.03 76.1M
2025-07-28 7.00 7.47 6.99 7.47 34.3M
2025-07-25 6.77 6.87 6.72 6.79 9.3M
2025-07-24 6.67 6.78 6.65 6.76 9.7M
2025-07-23 6.76 6.77 6.65 6.67 7.3M
2025-07-22 6.76 6.80 6.69 6.73 7.7M
2025-07-21 6.64 6.78 6.61 6.77 8.9M
2025-07-18 6.63 6.65 6.54 6.64 9.4M
2025-07-17 6.57 6.74 6.54 6.63 12.3M
2025-07-16 6.54 6.58 6.46 6.57 8.5M
2025-07-15 6.49 6.55 6.38 6.54 15.6M
2025-07-14 6.47 6.68 6.45 6.60 10.0M
2025-07-11 6.50 6.54 6.41 6.47 6.1M
2025-07-10 6.40 6.52 6.36 6.48 7.0M
2025-07-09 6.41 6.42 6.36 6.40 4.6M
2025-07-08 6.34 6.42 6.29 6.42 6.8M
2025-07-07 6.28 6.37 6.26 6.32 6.4M
2025-07-04 6.36 6.41 6.27 6.29 9.4M
2025-07-03 6.21 6.36 6.19 6.34 8.8M
2025-07-02 6.13 6.24 6.13 6.23 8.0M
2025-07-01 6.13 6.19 6.09 6.17 8.0M
2025-06-30 6.10 6.15 6.07 6.14 4.7M
2025-06-27 6.07 6.14 6.06 6.08 4.6M
2025-06-26 6.11 6.12 6.04 6.07 4.7M
2025-06-25 6.10 6.12 6.02 6.09 5.2M
2025-06-24 6.00 6.10 5.94 6.09 7.6M
2025-06-23 5.81 5.99 5.78 5.96 6.6M
2025-06-20 5.85 5.90 5.80 5.80 4.7M
2025-06-19 5.95 5.99 5.82 5.83 5.6M
2025-06-18 6.06 6.06 5.96 5.96 5.8M
2025-06-17 6.07 6.18 6.03 6.07 8.2M
2025-06-16 6.04 6.12 5.99 6.04 6.0M
2025-06-13 6.13 6.19 6.03 6.04 6.9M
2025-06-12 6.22 6.22 6.12 6.16 5.4M
2025-06-11 6.20 6.27 6.17 6.21 5.8M
2025-06-10 6.22 6.30 6.12 6.21 7.8M
2025-06-09 6.13 6.25 6.13 6.22 7.3M
2025-06-06 6.10 6.15 6.07 6.14 6.0M
2025-06-05 6.15 6.17 6.06 6.10 7.6M
2025-06-04 6.14 6.18 6.07 6.15 8.3M
2025-06-03 5.94 6.14 5.94 6.13 11.0M
2025-05-30 5.95 6.07 5.95 5.98 13.4M
2025-05-29 5.95 6.08 5.92 5.95 15.4M
2025-05-28 6.00 6.03 5.91 5.95 6.1M
2025-05-27 5.99 6.09 5.92 6.02 11.2M
2025-05-26 5.95 6.03 5.88 5.97 6.0M
2025-05-23 6.02 6.13 5.95 5.97 7.4M
2025-05-22 6.04 6.05 5.92 6.02 6.1M
2025-05-21 6.03 6.09 6.02 6.04 5.6M
2025-05-20 5.99 6.07 5.98 6.05 6.6M
2025-05-19 5.96 6.01 5.96 5.99 5.5M
2025-05-16 6.10 6.10 5.96 5.98 9.0M
2025-05-15 6.00 6.07 5.96 6.06 9.9M
2025-05-14 6.05 6.07 5.93 6.00 9.6M
2025-05-13 6.09 6.11 5.97 6.04 16.0M
2025-05-12 6.10 6.17 5.94 6.09 31.0M
2025-05-09 5.95 6.37 5.86 6.36 48.1M
2025-05-08 5.75 5.81 5.72 5.79 2.9M
2025-05-07 5.80 5.82 5.72 5.79 4.2M
2025-05-06 5.72 5.78 5.65 5.76 5.7M
2025-04-30 5.60 5.75 5.59 5.68 8.0M
2025-04-29 5.53 5.66 5.52 5.62 5.4M
2025-04-28 5.49 5.60 5.38 5.54 6.0M
2025-04-25 5.55 5.58 5.51 5.52 4.1M
2025-04-24 5.53 5.59 5.47 5.53 5.6M
2025-04-23 5.49 5.55 5.45 5.49 5.3M
2025-04-22 5.38 5.60 5.38 5.48 7.5M
2025-04-21 5.29 5.39 5.25 5.39 4.1M
2025-04-18 5.31 5.39 5.26 5.33 3.2M
2025-04-17 5.26 5.37 5.24 5.33 3.5M
2025-04-16 5.41 5.41 5.20 5.29 5.0M
2025-04-15 5.41 5.48 5.38 5.43 4.5M
2025-04-14 5.36 5.47 5.36 5.40 4.6M
2025-04-11 5.36 5.42 5.32 5.33 5.5M
2025-04-10 5.35 5.45 5.35 5.38 6.7M
2025-04-09 5.15 5.35 4.88 5.31 9.8M
2025-04-08 5.31 5.42 5.13 5.24 10.2M
2025-04-07 5.78 5.78 5.31 5.31 10.8M
2025-04-03 5.84 6.01 5.83 5.90 5.0M
2025-04-02 5.91 5.92 5.81 5.87 4.3M
2025-04-01 5.69 6.01 5.68 5.91 11.2M
2025-03-31 5.79 5.84 5.61 5.66 6.7M
2025-03-28 5.89 5.96 5.83 5.83 5.5M
2025-03-27 5.88 5.93 5.77 5.89 5.3M
2025-03-26 5.78 5.91 5.76 5.87 5.2M
2025-03-25 5.80 5.83 5.70 5.79 5.3M
2025-03-24 6.00 6.04 5.71 5.78 8.1M
2025-03-21 6.06 6.11 5.96 5.98 6.7M
2025-03-20 6.10 6.12 6.06 6.07 4.7M
2025-03-19 6.09 6.20 6.05 6.12 8.8M
2025-03-18 6.07 6.11 6.03 6.08 4.7M
2025-03-17 6.06 6.09 6.01 6.07 5.9M
2025-03-14 5.89 6.05 5.88 6.05 8.4M
2025-03-13 5.95 5.96 5.83 5.90 6.1M
2025-03-12 6.02 6.05 5.95 5.95 5.9M
2025-03-11 6.00 6.06 5.96 6.02 4.6M
2025-03-10 6.02 6.13 6.00 6.04 5.6M
2025-03-07 6.08 6.09 5.96 5.97 5.3M
2025-03-06 5.97 6.11 5.94 6.08 6.9M
2025-03-05 6.09 6.10 5.92 5.97 6.0M
2025-03-04 5.95 6.10 5.95 6.09 4.2M
2025-03-03 5.92 6.10 5.92 6.00 4.3M
2025-02-28 6.05 6.10 5.90 5.92 5.8M
2025-02-27 6.13 6.15 5.99 6.06 7.9M
2025-02-26 6.11 6.13 6.05 6.13 4.7M
2025-02-25 6.08 6.15 6.04 6.09 4.4M
2025-02-24 6.13 6.16 6.06 6.11 5.3M
2025-02-21 6.24 6.29 6.08 6.13 6.9M
2025-02-20 6.16 6.35 6.15 6.20 6.4M
2025-02-19 6.09 6.19 6.06 6.16 6.5M
2025-02-18 6.32 6.38 6.08 6.09 8.4M
2025-02-17 6.23 6.44 6.22 6.35 12.3M
2025-02-14 5.99 6.21 5.96 6.16 10.9M
2025-02-13 6.03 6.05 5.97 5.97 5.0M
2025-02-12 6.02 6.06 5.95 6.02 4.3M
2025-02-11 6.15 6.19 6.00 6.04 5.4M
2025-02-10 5.95 6.14 5.95 6.14 8.0M
2025-02-07 5.82 6.00 5.80 5.95 7.7M
2025-02-06 5.77 5.82 5.68 5.82 5.6M
2025-02-05 5.75 5.82 5.73 5.77 5.1M
2025-01-27 5.63 5.81 5.63 5.68 5.9M
2025-01-24 5.71 5.75 5.65 5.73 3.7M
2025-01-23 5.75 5.84 5.72 5.72 4.4M
2025-01-22 5.79 5.81 5.66 5.71 3.8M
2025-01-21 5.85 5.87 5.75 5.81 3.9M
2025-01-20 5.76 5.85 5.71 5.81 4.8M
2025-01-17 5.80 5.80 5.69 5.75 3.6M
2025-01-16 5.78 5.86 5.75 5.80 5.1M
2025-01-15 5.83 5.83 5.71 5.78 4.3M
2025-01-14 5.72 5.81 5.64 5.81 6.8M
2025-01-13 5.54 5.71 5.43 5.66 6.5M
2025-01-10 5.84 5.87 5.60 5.61 9.4M
2025-01-09 5.82 5.96 5.76 5.85 7.2M
2025-01-08 5.89 6.02 5.72 5.87 8.3M
2025-01-07 6.06 6.08 5.78 5.93 12.7M
2025-01-06 6.03 6.18 5.89 6.06 12.4M
2025-01-03 6.13 6.24 5.89 5.92 12.4M
2025-01-02 6.31 6.38 6.05 6.07 10.7M