科华生物（002022）历史行情
以下为科华生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.040 | 6.200 | 6.220 | 5.920 | 0.150 | 2.479% | 20.01万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.360 | 6.050 | 6.520 | 5.980 | -0.070 | -1.144% | 24.17万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.000 | 6.120 | 6.320 | 5.970 | 0.150 | 2.513% | 1,453.54万 | 0.89亿 | 2.826% |
| 2026-10-06 | 6.000 | 6.120 | 6.320 | 5.970 | 0.150 | 2.513% | 1,453.54万 | 0.89亿 | 2.826% |
| 2026-10-05 | 6.000 | 6.120 | 6.320 | 5.970 | 0.150 | 2.513% | 1,453.54万 | 0.89亿 | 2.826% |
| 2026-10-02 | 6.000 | 6.120 | 6.320 | 5.970 | 0.150 | 2.513% | 1,453.54万 | 0.89亿 | 2.826% |
| 2026-10-01 | 6.000 | 6.120 | 6.320 | 5.970 | 0.150 | 2.513% | 1,453.54万 | 0.89亿 | 2.826% |
| 2026-09-30 | 6.000 | 6.120 | 6.320 | 5.970 | 0.150 | 2.513% | 14.54万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.010 | 5.970 | 6.090 | 5.950 | -0.070 | -1.159% | 17.93万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.180 | 6.040 | 6.270 | 6.000 | -0.080 | -1.307% | 22.71万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.050 | 6.120 | 6.460 | 6.020 | 0.070 | 1.157% | 3,154.24万 | 1.97亿 | 6.133% |
| 2026-09-24 | 6.050 | 6.120 | 6.460 | 6.020 | 0.070 | 1.157% | 31.54万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.170 | 6.050 | 6.210 | 5.980 | -0.140 | -2.262% | 26.14万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.980 | 6.190 | 6.300 | 5.940 | 0.020 | 0.324% | 42.79万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.680 | 6.170 | 6.170 | 5.680 | 0.560 | 9.982% | 23.66万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.640 | 5.610 | 5.770 | 5.590 | -0.010 | -0.178% | 5.00万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.580 | 5.620 | 5.640 | 5.500 | 0.050 | 0.898% | 4.49万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.540 | 5.570 | 5.620 | 5.460 | 0.020 | 0.360% | 3.92万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.720 | 5.550 | 5.740 | 5.520 | -0.170 | -2.972% | 4.42万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.650 | 5.720 | 5.780 | 5.610 | 0.060 | 1.060% | 5.03万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.720 | 5.660 | 5.780 | 5.590 | -0.090 | -1.565% | 6.35万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.830 | 5.750 | 5.860 | 5.710 | -0.100 | -1.709% | 3.45万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.850 | 5.850 | 5.900 | 5.820 | -0.050 | -0.847% | 4.69万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.740 | 5.900 | 5.900 | 5.720 | 0.130 | 2.253% | 5.00万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.730 | 5.770 | 5.770 | 5.690 | 0.040 | 0.698% | 3.67万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.730 | 5.730 | 5.850 | 5.710 | -0.010 | -0.174% | 5.49万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.780 | 5.740 | 5.850 | 5.720 | -0.060 | -1.034% | 4.01万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.850 | 5.800 | 5.890 | 5.760 | -0.050 | -0.855% | 4.48万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.790 | 5.850 | 5.890 | 5.760 | 0.070 | 1.211% | 5.77万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.760 | 5.780 | 5.790 | 5.690 | 0.030 | 0.522% | 5.49万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.710 | 5.750 | 5.790 | 5.660 | 0.030 | 0.524% | 5.97万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.700 | 5.720 | 5.760 | 5.650 | 0.020 | 0.351% | 6.23万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.640 | 5.700 | 5.770 | 5.640 | 0.050 | 0.885% | 6.35万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.510 | 5.650 | 5.680 | 5.450 | 0.120 | 2.170% | 7.52万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.620 | 5.530 | 5.660 | 5.490 | -0.090 | -1.601% | 9.57万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.610 | 5.620 | 5.730 | 5.500 | -0.180 | -3.103% | 17.46万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.610 | 5.800 | 6.050 | 5.610 | 0.300 | 5.455% | 21.33万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.520 | 5.500 | 5.590 | 5.470 | -0.050 | -0.901% | 7.43万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.660 | 5.550 | 5.720 | 5.540 | -0.100 | -1.770% | 6.11万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.680 | 5.650 | 5.700 | 5.500 | -0.030 | -0.528% | 8.74万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.630 | 5.680 | 5.740 | 5.590 | 0.030 | 0.531% | 8.25万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.640 | 5.650 | 5.740 | 5.510 | 0.010 | 0.177% | 8.98万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.510 | 5.640 | 5.650 | 5.450 | 0.140 | 2.545% | 8.28万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.400 | 5.500 | 5.560 | 5.390 | 0.080 | 1.476% | 11.16万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.280 | 5.420 | 5.480 | 5.270 | 0.130 | 2.457% | 10.46万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.210 | 5.290 | 5.290 | 5.130 | 0.070 | 1.341% | 6.34万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.200 | 5.220 | 5.240 | 5.140 | 0.040 | 0.772% | 4.61万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.240 | 5.180 | 5.280 | 5.160 | -0.050 | -0.956% | 6.46万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.190 | 5.230 | 5.250 | 5.150 | 0.070 | 1.357% | 9.52万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.150 | 5.160 | 5.170 | 5.060 | 0.070 | 1.375% | 6.10万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.050 | 5.090 | 5.100 | 5.000 | 0.040 | 0.792% | 5.52万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.010 | 5.050 | 5.130 | 5.000 | 0.000 | 0.000% | 5.24万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.010 | 5.050 | 5.100 | 5.010 | 0.030 | 0.598% | 5.86万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.910 | 5.020 | 5.100 | 4.910 | 0.070 | 1.414% | 6.64万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.800 | 4.950 | 4.960 | 4.740 | 0.190 | 3.992% | 7.83万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.850 | 4.760 | 4.930 | 4.730 | -0.130 | -2.658% | 7.44万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.870 | 4.890 | 4.920 | 4.770 | 0.050 | 1.033% | 6.65万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.910 | 4.840 | 5.050 | 4.810 | -0.070 | -1.426% | 8.31万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.020 | 4.910 | 5.090 | 4.790 | -0.180 | -3.536% | 10.27万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.080 | 5.090 | 5.220 | 4.990 | -0.050 | -0.973% | 9.49万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.340 | 5.140 | 5.390 | 5.090 | -0.170 | -3.202% | 9.76万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.240 | 5.310 | 5.370 | 5.140 | 0.100 | 1.919% | 10.64万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.050 | 5.210 | 5.280 | 5.040 | 0.120 | 2.358% | 9.86万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.890 | 5.090 | 5.110 | 4.850 | 0.200 | 4.090% | 9.82万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.850 | 4.890 | 4.980 | 4.850 | 0.020 | 0.411% | 8.60万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.720 | 4.870 | 4.940 | 4.640 | 0.150 | 3.178% | 7.93万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.770 | 4.720 | 4.850 | 4.640 | -0.020 | -0.422% | 5.87万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.720 | 4.740 | 4.810 | 4.660 | 0.020 | 0.424% | 4.80万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.890 | 4.720 | 4.890 | 4.700 | -0.180 | -3.673% | 5.95万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.890 | 4.900 | 4.980 | 4.870 | 0.020 | 0.410% | 5.57万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.800 | 4.880 | 4.900 | 4.720 | 0.140 | 2.954% | 7.28万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.750 | 4.740 | 4.880 | 4.720 | 0.000 | 0.000% | 7.23万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.570 | 4.740 | 4.800 | 4.510 | 0.160 | 3.493% | 8.38万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.690 | 4.580 | 4.730 | 4.520 | -0.110 | -2.345% | 6.59万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.630 | 4.690 | 4.750 | 4.470 | 0.090 | 1.957% | 7.62万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.700 | 4.600 | 4.790 | 4.600 | -0.160 | -3.361% | 6.07万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.920 | 4.760 | 4.920 | 4.700 | -0.150 | -3.055% | 6.32万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.080 | 4.910 | 5.110 | 4.860 | -0.160 | -3.156% | 7.18万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.840 | 5.070 | 5.170 | 4.840 | 0.180 | 3.681% | 9.48万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.910 | 4.890 | 4.920 | 4.700 | -0.040 | -0.811% | 7.52万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.880 | 4.930 | 5.010 | 4.830 | 0.020 | 0.407% | 5.15万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.030 | 4.910 | 5.030 | 4.880 | -0.120 | -2.386% | 6.32万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.060 | 5.030 | 5.090 | 4.980 | -0.050 | -0.984% | 4.81万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.080 | 5.080 | 5.170 | 5.030 | 0.000 | 0.000% | 5.63万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.100 | 5.080 | 5.100 | 5.000 | 0.030 | 0.594% | 5.31万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.080 | 5.050 | 5.120 | 4.980 | -0.030 | -0.591% | 4.53万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.100 | 5.080 | 5.170 | 5.000 | -0.050 | -0.975% | 5.70万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.150 | 5.130 | 5.220 | 5.060 | -0.010 | -0.195% | 5.66万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.220 | 5.140 | 5.270 | 5.060 | -0.130 | -2.467% | 6.50万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.290 | 5.270 | 5.320 | 5.200 | 0.060 | 1.152% | 5.20万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.300 | 5.210 | 5.340 | 5.170 | -0.130 | -2.434% | 5.55万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.510 | 5.340 | 5.510 | 5.270 | -0.160 | -2.909% | 7.72万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.610 | 5.500 | 5.700 | 5.440 | -0.180 | -3.169% | 7.69万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.410 | 5.680 | 5.770 | 5.320 | 0.260 | 4.797% | 11.94万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.450 | 5.420 | 5.490 | 5.390 | 0.010 | 0.185% | 6.98万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.480 | 5.410 | 5.500 | 5.320 | -0.030 | -0.551% | 6.97万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.650 | 5.440 | 5.670 | 5.380 | -0.200 | -3.546% | 9.34万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.760 | 5.640 | 5.840 | 5.600 | -0.120 | -2.083% | 10.79万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.720 | 5.760 | 6.120 | 5.700 | 0.090 | 1.587% | 16.41万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.630 | 5.670 | 5.800 | 5.570 | 0.080 | 1.431% | 7.85万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.920 | 5.590 | 5.940 | 5.580 | -0.300 | -5.093% | 10.44万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.920 | 5.890 | 6.040 | 5.840 | -0.030 | -0.507% | 10.23万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.910 | 5.920 | 6.000 | 5.860 | 0.010 | 0.169% | 9.50万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.770 | 5.910 | 6.000 | 5.770 | 0.160 | 2.783% | 12.25万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.900 | 5.750 | 5.900 | 5.700 | -0.110 | -1.877% | 8.73万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.000 | 5.860 | 6.000 | 5.850 | -0.110 | -1.843% | 6.93万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.060 | 5.970 | 6.090 | 5.950 | -0.070 | -1.159% | 8.87万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.190 | 6.040 | 6.210 | 6.030 | -0.200 | -3.205% | 9.55万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.120 | 6.240 | 6.260 | 6.050 | 0.180 | 2.970% | 12.70万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.940 | 6.060 | 6.090 | 5.930 | 0.120 | 2.020% | 8.27万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.970 | 5.940 | 6.020 | 5.930 | -0.030 | -0.503% | 7.37万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.970 | 5.970 | 6.010 | 5.930 | 0.000 | 0.000% | 6.29万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.930 | 5.970 | 6.030 | 5.930 | 0.040 | 0.675% | 5.55万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.890 | 5.930 | 6.030 | 5.880 | 0.050 | 0.850% | 9.19万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.860 | 5.880 | 5.990 | 5.830 | -0.010 | -0.170% | 8.31万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.770 | 5.890 | 5.920 | 5.610 | 0.120 | 2.080% | 9.32万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.690 | 5.770 | 5.790 | 5.640 | 0.080 | 1.406% | 7.10万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.780 | 5.690 | 5.800 | 5.680 | -0.090 | -1.557% | 4.51万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.720 | 5.780 | 5.800 | 5.680 | 0.040 | 0.697% | 5.68万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.810 | 5.740 | 5.830 | 5.710 | -0.080 | -1.375% | 6.20万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.730 | 5.820 | 5.830 | 5.650 | 0.080 | 1.394% | 8.47万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.840 | 5.740 | 5.850 | 5.630 | -0.120 | -2.048% | 11.62万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.850 | 5.860 | 5.870 | 5.770 | 0.020 | 0.342% | 6.94万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.840 | 5.840 | 5.920 | 5.760 | 0.030 | 0.516% | 7.73万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.880 | 5.810 | 5.890 | 5.700 | -0.040 | -0.684% | 7.84万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.860 | 5.850 | 5.890 | 5.800 | 0.000 | 0.000% | 4.77万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.850 | 5.860 | 5.970 | 5.810 | 0.000 | 0.000% | 7.45万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.960 | 5.810 | 6.020 | 5.800 | 0.000 | 0.000% | 9.66万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.030 | 5.990 | 6.040 | 5.910 | 0.000 | 0.000% | 8.61万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.800 | 5.970 | 6.010 | 5.740 | 0.000 | 0.000% | 8.20万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.990 | 5.810 | 5.990 | 5.780 | 0.000 | 0.000% | 7.60万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.010 | 5.970 | 6.050 | 5.930 | 0.000 | 0.000% | 7.11万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.930 | 5.990 | 6.030 | 5.840 | 0.000 | 0.000% | 8.19万 | 0.00亿 | 0.000% |