中科三环 (000970) - 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
2026-07-28	13.49	12.84	-0.83	-6.07%	12.74	13.78	590625	77953	4.86%
2026-07-27	12.90	13.67	0.74	5.72%	12.77	13.74	499201	65793	4.11%
2026-07-24	13.08	12.93	-0.37	-2.78%	12.81	13.25	445268	57896	3.66%
2026-07-23	13.00	13.30	0.29	2.23%	12.79	13.43	634887	83313	5.22%
2026-07-22	12.44	13.01	0.32	2.52%	12.37	13.24	779775	100635	6.41%
2026-07-21	12.32	12.69	0.53	4.36%	11.49	12.70	861840	105680	7.09%
2026-07-20	13.97	12.16	-1.30	-9.66%	12.11	14.11	913759	117515	7.52%
2026-07-17	14.55	13.46	-1.33	-8.99%	13.31	14.56	934735	129526	7.69%
2026-07-16	15.16	14.79	-0.59	-3.84%	14.69	15.44	703095	105266	5.78%
2026-07-15	16.15	15.38	-0.80	-4.94%	15.30	16.27	848190	133003	6.98%
2026-07-14	14.95	16.18	1.11	7.37%	14.53	16.57	1271179	201396	10.46%
2026-07-13	15.39	15.07	-0.45	-2.90%	14.92	16.20	1025479	158481	8.44%
2026-07-10	15.30	15.52	0.48	3.19%	15.00	16.54	1253477	200801	10.31%
2026-07-09	15.80	15.04	-0.89	-5.59%	14.51	15.80	1216262	183117	10.00%
2026-07-08	16.50	15.93	-0.62	-3.75%	15.57	16.50	1120915	178098	9.22%
2026-07-07	15.85	16.55	0.98	6.29%	15.68	17.13	1507878	252469	12.40%
2026-07-06	16.55	15.57	-0.91	-5.52%	15.52	16.80	1171425	187273	9.64%
2026-07-03	16.43	16.48	0.38	2.36%	15.80	17.00	1471680	242014	12.11%
2026-07-02	15.70	16.10	0.61	3.94%	15.50	16.88	1536818	248742	12.64%
2026-07-01	15.31	15.49	0.30	1.97%	15.31	15.94	1292165	201634	10.63%
2026-06-30	13.65	15.19	1.38	9.99%	13.60	15.19	982149	145134	8.08%
2026-06-29	14.30	13.81	-0.38	-2.68%	13.37	14.43	697061	96648	5.73%
2026-06-26	14.98	14.19	-0.82	-5.46%	14.18	15.01	756230	109658	6.22%
2026-06-25	13.90	15.01	1.02	7.29%	13.62	15.36	1218504	179277	10.02%
2026-06-24	14.16	13.99	-0.30	-2.10%	13.87	14.47	705912	99288	5.81%
2026-06-23	14.83	14.29	-0.69	-4.61%	14.19	14.95	802118	116493	6.60%
2026-06-22	15.00	14.98	0.04	0.27%	14.51	15.10	1221537	181071	10.05%
2026-06-18	14.20	14.94	0.67	4.70%	14.11	15.18	1448356	212105	11.91%
2026-06-17	14.60	14.27	-0.50	-3.39%	14.11	14.85	1290878	184832	10.62%
2026-06-16	13.46	14.77	1.34	9.98%	13.33	14.77	1226106	178343	10.09%
2026-06-15	13.86	13.43	-0.39	-2.82%	13.26	13.93	1111531	149616	9.14%
2026-06-12	13.89	13.82	-0.21	-1.50%	13.72	14.41	1233690	172781	10.15%
2026-06-11	14.24	14.03	-0.47	-3.24%	13.58	14.43	1805937	252752	14.85%
2026-06-10	12.90	14.52	1.32	10.00%	12.78	14.52	1718314	238651	14.13%
2026-06-09	13.89	13.20	0.57	4.51%	12.92	13.89	2018835	273401	16.61%
2026-06-08	12.50	12.63	1.15	10.02%	12.11	12.63	405820	50993	3.34%
2026-06-05	11.08	11.48	0.33	2.96%	10.93	11.85	378181	43544	3.11%
2026-06-04	11.08	11.15	-0.04	-0.36%	10.83	11.21	179494	19765	1.48%
2026-06-03	10.99	11.19	0.17	1.54%	10.92	11.32	197598	22121	1.63%
2026-06-02	11.09	11.02	-0.06	-0.54%	10.73	11.15	196813	21559	1.62%
2026-06-01	11.16	11.08	-0.10	-0.89%	11.05	11.34	171219	19124	1.41%
2026-05-29	11.93	11.18	-0.73	-6.13%	11.17	11.95	327692	37433	2.70%
2026-05-28	11.60	11.91	0.26	2.23%	11.53	11.99	221840	26202	1.82%
2026-05-27	11.90	11.65	-0.32	-2.67%	11.56	12.07	218807	25701	1.80%
2026-05-26	12.00	11.97	-0.09	-0.75%	11.76	12.02	185257	22033	1.52%
2026-05-25	11.95	12.06	0.11	0.92%	11.82	12.07	181902	21727	1.50%
2026-05-22	11.63	11.95	0.33	2.84%	11.56	11.99	201651	23829	1.66%
2026-05-21	11.94	11.62	-0.28	-2.35%	11.60	12.09	238690	28367	1.96%
2026-05-20	11.82	11.90	-0.02	-0.17%	11.60	12.05	226221	26665	1.86%
2026-05-19	11.95	11.92	-0.06	-0.50%	11.71	12.00	178696	21162	1.47%
2026-05-18	12.02	11.98	-0.19	-1.56%	11.80	12.13	196784	23586	1.62%
2026-05-15	12.22	12.17	-0.05	-0.41%	12.09	12.55	282093	34572	2.32%
2026-05-14	12.63	12.22	-0.40	-3.17%	12.20	12.63	233559	28810	1.92%
2026-05-13	12.40	12.62	0.16	1.28%	12.36	12.63	245073	30739	2.02%
2026-05-12	12.70	12.46	-0.31	-2.43%	12.37	12.74	288300	35988	2.37%
2026-05-11	12.43	12.77	0.44	3.57%	12.43	12.79	433602	54778	3.57%
2026-05-08	12.24	12.33	0.05	0.41%	12.17	12.37	234240	28768	1.93%
2026-05-07	12.35	12.28	-0.03	-0.24%	12.24	12.38	194343	23865	1.60%
2026-05-06	12.08	12.31	0.23	1.90%	12.08	12.38	268208	32937	2.21%
2026-04-30	12.16	12.08	-0.06	-0.49%	11.97	12.18	148728	17962	1.22%
2026-04-29	11.66	12.14	0.52	4.48%	11.62	12.18	289026	34783	2.38%
2026-04-28	11.97	11.62	-0.37	-3.09%	11.55	11.99	196130	22911	1.61%
2026-04-27	11.83	11.99	0.10	0.84%	11.81	12.08	139357	16701	1.15%
2026-04-24	11.98	11.89	-0.10	-0.83%	11.78	12.03	148245	17580	1.22%
2026-04-23	12.36	11.99	-0.33	-2.68%	11.94	12.36	218546	26333	1.80%
2026-04-22	12.27	12.32	0.00	0.00%	12.22	12.35	190649	23437	1.57%
2026-04-21	12.36	12.32	0.02	0.16%	12.24	12.39	173237	21330	1.42%
2026-04-20	12.20	12.30	0.11	0.90%	12.17	12.35	186640	22931	1.54%