证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

科华生物(002022)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 21.51 22.77 21.50 22.11 136928 3033073 0.31 1.42%
2009-11-26 22.83 23.35 21.55 21.80 141421 3177141 -1.16 -5.05%
2009-11-25 22.90 23.47 21.70 22.96 184370 4175382 0.01 0.04%
2009-11-24 25.18 25.47 22.66 22.95 227951 5528109 -2.23 -8.86%
2009-11-23 24.70 25.50 24.30 25.18 153860 3821263 0.36 1.45%
2009-11-20 24.88 26.15 24.53 24.82 271405 6909140 -0.28 -1.12%
2009-11-19 23.74 25.58 23.35 25.10 319023 7843441 1.35 5.68%
2009-11-18 23.06 23.90 22.78 23.75 215138 5017659 0.63 2.73%
2009-11-17 22.89 23.38 22.50 23.12 170440 3917446 0.12 0.52%
2009-11-16 22.78 23.35 22.36 23.00 165654 3782343 0.30 1.32%
2009-11-13 22.70 23.03 22.30 22.70 82359 1862847 0.05 0.22%
2009-11-12 22.58 22.94 22.34 22.65 92146 2077311 0.13 0.58%
2009-11-11 23.14 23.14 22.40 22.52 112704 2555191 -0.60 -2.60%
2009-11-10 22.62 23.88 22.48 23.12 233465 5456538 0.54 2.39%
2009-11-09 22.60 22.77 22.00 22.58 154387 3452329 -0.25 -1.09%
2009-11-06 23.78 23.79 22.65 22.83 191141 4403247 -0.45 -1.93%
2009-11-05 23.42 23.99 23.20 23.28 184216 4331698 -0.65 -2.72%
2009-11-04 23.09 24.48 22.28 23.93 331700 7749471 0.72 3.10%
2009-11-03 23.95 24.90 22.96 23.21 456136 10829655 -0.13 -0.56%
2009-11-02 21.00 23.34 20.61 23.34 495742 11223597 2.12 9.99%
2009-10-30 19.82 21.56 19.38 21.22 410698 8420225 1.58 8.04%
2009-10-29 19.60 20.50 19.40 19.64 257499 5148146 0.38 1.97%
2009-10-28 19.86 20.08 18.90 19.26 174111 3365877 -0.59 -2.97%
2009-10-27 20.07 20.99 19.60 19.85 392606 7960835 -0.31 -1.54%
2009-10-26 19.35 20.56 19.06 20.16 386726 7651782 1.43 7.63%
2009-10-23 18.85 19.15 18.60 18.73 102758 1930744 -0.07 -0.37%
2009-10-22 18.55 19.14 18.50 18.80 121358 2282984 0.26 1.40%
2009-10-21 18.30 18.58 18.16 18.54 106225 1957634 0.19 1.03%
2009-10-20 18.41 18.45 18.08 18.35 117916 2151272 0.05 0.27%
2009-10-19 18.28 18.54 18.11 18.30 104750 1912488 0.20 1.10%
2009-10-16 18.35 18.70 17.70 18.10 82388 1492330 0.05 0.28%
2009-10-15 18.57 18.77 17.98 18.05 97266 1778345 -0.61 -3.27%
2009-10-14 18.60 18.95 18.56 18.66 77428 1448918 0.00 0.00%
2009-10-13 18.36 18.88 18.32 18.66 64239 1199735 0.30 1.63%
2009-10-12 18.50 18.65 18.22 18.36 70170 1294603 -0.40 -2.13%
2009-10-09 17.91 18.94 17.55 18.76 140122 2583960 0.99 5.57%
2009-09-30 17.18 17.96 17.12 17.77 90593 1582889 0.64 3.74%
2009-09-29 17.45 17.51 16.30 17.13 91671 1547416 -0.32 -1.83%
2009-09-28 17.55 18.38 17.30 17.45 104505 1854879 0.25 1.45%
2009-09-25 17.50 17.70 17.19 17.20 68956 1198279 -0.35 -1.99%
2009-09-24 17.95 18.05 17.28 17.55 111283 1962369 -0.47 -2.61%
N 2009-09-23 19.11 19.30 17.89 18.02 143542 2644430 -1.16 -6.05%
2009-09-22 19.89 19.96 19.04 19.18 194631 3784444 -0.44 -2.24%
2009-09-21 19.26 19.81 19.00 19.62 271862 5300204 0.31 1.60%
2009-09-18 19.01 19.90 18.91 19.31 258688 4999221 0.32 1.69%
2009-09-17 19.00 19.36 18.89 18.99 182061 3476533 0.09 0.48%
N 2009-09-16 19.00 19.40 18.72 18.90 169528 3224564 0.02 0.11%
2009-09-15 19.18 19.55 18.70 18.88 251540 4821995 -0.28 -1.46%
2009-09-14 18.90 20.14 18.48 19.16 360785 6988874 0.38 2.02%
2009-09-11 17.61 19.06 17.61 18.78 222103 4095988 1.07 6.04%
2009-09-10 18.15 18.26 17.70 17.71 147786 2647965 -0.84 -4.53%
2009-09-09 18.26 18.99 17.61 18.55 289517 5337527 0.10 0.54%
2009-09-08 19.30 19.30 18.26 18.45 459016 8623176 -0.42 -2.23%
2009-09-07 17.93 18.87 17.92 18.87 476925 8940855 1.72 10.03%
2009-09-04 16.30 17.57 16.08 17.15 140082 2381405 0.84 5.15%
2009-09-03 15.61 16.37 15.55 16.31 66588 1069870 0.71 4.55%
2009-09-02 15.77 16.00 15.06 15.60 55175 865456 -0.36 -2.26%
N 2009-09-01 15.80 16.19 15.71 15.96 69059 1104637 0.24 1.53%
N 2009-08-31 16.65 16.98 15.70 15.72 108392 1785243 -0.93 -5.59%
2009-08-28 17.57 17.57 16.33 16.65 105654 1776312 -0.89 -5.07%
2009-08-27 16.75 18.00 16.59 17.54 175601 3086204 0.71 4.22%
2009-08-26 16.50 17.12 16.42 16.83 90733 1527130 0.13 0.78%
2009-08-25 16.15 16.77 15.80 16.70 148854 2430353 0.45 2.77%
2009-08-24 15.70 16.36 15.70 16.25 85266 1372681 0.57 3.63%
2009-08-21 15.54 15.73 15.33 15.68 67837 1056848 0.15 0.97%
2009-08-20 15.20 15.55 15.02 15.53 68746 1054482 0.37 2.44%
2009-08-19 15.70 16.25 15.11 15.16 81067 1276522 -0.52 -3.32%
2009-08-18 15.37 15.76 15.25 15.68 55374 859900 0.18 1.16%
2009-08-17 16.50 16.50 15.15 15.50 82271 1303833 -1.00 -6.06%
N 2009-08-14 17.61 17.72 16.50 16.50 94817 1608171 -1.06 -6.04%
N 2009-08-13 17.80 18.03 17.41 17.56 71170 1256840 -0.19 -1.07%
N 2009-08-12 18.20 18.37 17.70 17.75 132903 2395924 -0.53 -2.90%
N 2009-08-11 18.25 18.39 18.12 18.28 120265 2198602 0.40 2.24%
N 2009-08-10 17.72 17.94 17.55 17.88 82208 1462360 0.38 2.17%
2009-08-07 17.69 17.89 17.50 17.50 78818 1395626 -0.20 -1.13%
2009-08-06 17.80 17.93 17.42 17.70 81431 1443207 -0.20 -1.12%
2009-08-05 17.56 17.97 17.55 17.90 118248 2103552 0.40 2.29%
2009-08-04 17.71 17.78 17.40 17.50 87992 1544782 -0.20 -1.13%
2009-08-03 17.62 17.78 17.32 17.70 119040 2082281 0.19 1.08%
2009-07-31 17.28 17.58 17.15 17.51 85009 1475935 0.31 1.80%
2009-07-30 17.43 17.84 16.75 17.20 126489 2174335 -0.35 -1.99%
N 2009-07-29 18.22 18.73 17.29 17.55 204021 3726049 -0.61 -3.36%
N 2009-07-28 18.34 18.35 18.03 18.16 87978 1596278 -0.17 -0.93%
2009-07-27 18.00 18.40 18.00 18.33 120988 2205746 0.37 2.06%
2009-07-24 18.26 18.40 17.80 17.96 108249 1958681 -0.28 -1.53%
2009-07-23 18.18 18.25 18.00 18.24 104115 1881856 0.09 0.50%
2009-07-22 18.05 18.42 18.01 18.15 98568 1791078 0.05 0.28%
2009-07-21 18.58 18.64 18.02 18.10 109667 2012959 -0.48 -2.58%
2009-07-20 18.42 18.66 18.40 18.58 113933 2107957 0.13 0.70%
2009-07-17 18.64 18.75 18.28 18.45 116285 2143598 -0.19 -1.02%
2009-07-16 18.82 18.90 18.63 18.64 115592 2166125 -0.12 -0.64%
2009-07-15 19.00 19.10 18.70 18.76 117359 2213866 -0.20 -1.05%
2009-07-14 19.00 19.17 18.74 18.96 141929 2686381 -0.04 -0.21%
2009-07-13 18.40 19.29 18.40 19.00 202689 3818568 0.56 3.04%
2009-07-10 18.64 18.64 18.38 18.44 104101 1922040 -0.22 -1.18%
N 2009-07-09 18.62 18.88 18.41 18.66 118681 2205357 0.22 1.19%
N 2009-07-08 18.55 18.70 18.31 18.44 83011 1531436 -0.31 -1.65%
2009-07-07 18.53 19.18 18.22 18.75 135165 2534661 0.22 1.19%
2009-07-06 19.00 19.10 18.25 18.53 169265 3138668 -0.46 -2.42%
N 2009-07-03 20.02 20.02 18.72 18.99 359583 6982943 0.79 4.34%
N 2009-07-01 18.41 18.77 17.81 18.20 119946 2176177 -0.25 -1.35%
2009-06-30 17.56 18.80 17.56 18.45 194366 3572155 0.90 5.13%
2009-06-29 17.82 17.90 17.51 17.55 87302 1536199 -0.35 -1.96%
2009-06-26 18.17 18.25 17.77 17.90 67392 1207847 -0.23 -1.27%
2009-06-25 18.00 18.13 17.79 18.13 88526 1583654 0.14 0.78%
2009-06-24 18.15 18.48 17.82 17.99 122550 2211327 -0.07 -0.39%
N 2009-06-23 18.06 18.79 17.85 18.06 139387 2550267 -0.34 -1.85%
N 2009-06-22 19.00 19.61 17.79 18.40 258559 4764721 -1.10 -5.64%
2009-06-19 20.17 21.80 19.01 19.50 434235 9085814 -0.55 -2.74%
2009-06-18 18.18 20.05 18.11 20.05 381492 7439964 1.82 9.98%
2009-06-17 17.82 18.68 17.61 18.23 145758 2659080 0.49 2.76%
N 2009-06-16 17.50 18.18 17.33 17.74 116008 2066513 0.09 0.51%
2009-06-15 17.90 17.99 17.17 17.65 114529 2010847 -0.18 -1.01%
N 2009-06-12 17.27 18.47 17.27 17.83 229041 4088267 0.71 4.15%
2009-06-11 17.17 17.33 17.01 17.12 49295 847566 -0.08 -0.47%
2009-06-10 17.10 17.23 16.78 17.20 60535 1029943 0.17 1.00%
2009-06-09 16.90 17.05 16.62 17.03 55478 929651 0.16 0.95%
2009-06-08 17.28 17.28 16.83 16.87 61929 1052423 -0.23 -1.34%
2009-06-05 17.45 17.68 17.00 17.10 99745 1715367 -0.22 -1.27%
2009-06-04 17.30 17.80 17.19 17.32 102440 1789658 0.13 0.76%
N 2009-06-03 17.34 17.34 17.01 17.19 80045 1369640 -0.16 -0.92%
N 2009-06-02 17.56 17.66 17.27 17.35 78182 1363507 -0.10 -0.57%
N 2009-06-01 18.00 18.02 17.40 17.45 91269 1597302 -0.30 -1.69%