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
2025-04-03	12.74	12.86	0.00	0.00%	12.55	12.91	201644	25740	1.66%
2025-04-02	12.77	12.86	0.04	0.31%	12.77	13.00	125532	16194	1.03%
2025-04-01	12.68	12.82	0.14	1.10%	12.68	13.07	184671	23794	1.52%
2025-03-31	12.72	12.68	-0.03	-0.24%	12.50	12.80	191110	24189	1.57%
2025-03-28	12.93	12.71	-0.15	-1.17%	12.56	12.95	182453	23136	1.50%
2025-03-27	12.89	12.86	-0.03	-0.23%	12.65	12.98	154281	19828	1.27%
2025-03-26	12.66	12.89	0.16	1.26%	12.64	13.05	248048	32039	2.04%
2025-03-25	12.98	12.73	-0.29	-2.23%	12.63	13.14	245644	31521	2.02%
2025-03-24	12.86	13.02	0.20	1.56%	12.71	13.19	295169	38122	2.43%
2025-03-21	12.95	12.82	-0.16	-1.23%	12.74	13.09	250374	32306	2.06%
2025-03-20	12.98	12.98	-0.06	-0.46%	12.87	13.04	163779	21221	1.35%
2025-03-19	13.00	13.04	0.01	0.08%	12.86	13.07	203402	26415	1.67%
2025-03-18	12.75	13.03	0.34	2.68%	12.70	13.08	317023	40994	2.61%
2025-03-17	13.10	12.69	-0.36	-2.76%	12.64	13.18	385576	49224	3.17%
2025-03-14	13.19	13.05	-0.07	-0.53%	12.85	13.22	335772	43587	2.76%
2025-03-13	13.70	13.12	-0.68	-4.93%	12.86	13.73	612487	80154	5.04%
2025-03-12	13.41	13.80	0.39	2.91%	13.31	14.03	579577	79436	4.77%
2025-03-11	12.81	13.41	0.47	3.63%	12.76	13.42	487322	64264	4.01%
2025-03-10	12.83	12.94	0.02	0.15%	12.83	13.18	329352	42785	2.71%
2025-03-07	12.90	12.92	0.03	0.23%	12.84	13.09	318557	41301	2.62%
2025-03-06	12.90	12.89	-0.02	-0.15%	12.79	13.12	406881	52525	3.35%
2025-03-05	12.80	12.91	0.11	0.86%	12.61	12.99	502010	64180	4.13%
2025-03-04	12.09	12.80	0.70	5.79%	12.01	13.00	770290	97301	6.34%
2025-03-03	11.82	12.10	0.40	3.42%	11.80	12.54	522981	63676	4.30%
2025-02-28	11.85	11.70	-0.21	-1.76%	11.65	11.90	253051	29715	2.08%
2025-02-27	11.85	11.91	0.09	0.76%	11.69	12.05	278559	33105	2.29%
2025-02-26	11.77	11.82	0.05	0.42%	11.72	11.99	210688	25001	1.73%
2025-02-25	11.67	11.77	0.03	0.26%	11.50	11.94	237818	27879	1.96%
2025-02-24	11.71	11.74	0.12	1.03%	11.66	11.99	298013	35196	2.45%
2025-02-21	11.68	11.62	-0.06	-0.51%	11.57	11.85	286117	33409	2.35%
2025-02-20	11.54	11.68	0.28	2.46%	11.44	11.92	453267	53133	3.73%
2025-02-19	10.83	11.40	0.57	5.26%	10.82	11.44	318190	35606	2.62%
2025-02-18	10.99	10.83	-0.11	-1.01%	10.76	11.00	127691	13915	1.05%
2025-02-17	10.98	10.94	-0.06	-0.55%	10.87	11.14	148260	16287	1.22%
2025-02-14	10.94	11.00	0.09	0.82%	10.94	11.12	127398	14042	1.05%
2025-02-13	11.12	10.91	-0.24	-2.15%	10.87	11.18	158602	17434	1.30%
2025-02-12	11.11	11.15	0.01	0.09%	11.04	11.18	136841	15206	1.13%
2025-02-11	11.20	11.14	-0.06	-0.54%	11.12	11.29	123010	13750	1.01%
2025-02-10	11.18	11.20	0.02	0.18%	11.09	11.29	191454	21461	1.57%
2025-02-07	11.19	11.18	-0.06	-0.53%	11.07	11.29	229736	25727	1.89%
2025-02-06	10.86	11.24	0.38	3.50%	10.83	11.27	274492	30511	2.26%
2025-02-05	10.70	10.86	0.30	2.84%	10.65	11.00	161855	17575	1.33%
2025-01-27	10.72	10.56	-0.15	-1.40%	10.56	10.84	106462	11385	0.88%
2025-01-24	10.42	10.71	0.26	2.49%	10.39	10.74	133329	14152	1.10%
2025-01-23	10.64	10.45	-0.09	-0.85%	10.40	10.84	143968	15362	1.18%
2025-01-22	10.56	10.54	-0.06	-0.57%	10.50	10.67	73897	7808	0.61%
2025-01-21	10.62	10.60	-0.02	-0.19%	10.45	10.68	103005	10866	0.85%
2025-01-20	10.78	10.62	-0.10	-0.93%	10.61	10.86	93104	9957	0.77%
2025-01-17	10.67	10.72	0.01	0.09%	10.60	10.78	100380	10730	0.83%
2025-01-16	10.71	10.71	0.05	0.47%	10.65	10.90	146044	15724	1.20%
2025-01-15	10.68	10.66	-0.03	-0.28%	10.51	10.74	146666	15564	1.21%
2025-01-14	10.15	10.69	0.51	5.01%	10.11	10.70	218857	22997	1.80%
2025-01-13	10.04	10.18	0.06	0.59%	10.00	10.28	124534	12642	1.02%
2025-01-10	10.14	10.12	-0.05	-0.49%	10.11	10.39	145066	14837	1.19%
2025-01-09	10.03	10.17	0.09	0.89%	10.01	10.24	116565	11866	0.96%
2025-01-08	10.30	10.08	-0.27	-2.61%	9.87	10.30	167627	16844	1.38%
2025-01-07	10.02	10.35	0.28	2.78%	9.98	10.40	139903	14370	1.15%
2025-01-06	9.86	10.07	0.22	2.23%	9.80	10.24	170522	17148	1.40%
2025-01-03	10.15	9.85	-0.27	-2.67%	9.81	10.32	171491	17240	1.41%
2025-01-02	10.39	10.12	-0.25	-2.41%	10.02	10.48	173746	17828	1.43%
2024-12-31	10.69	10.37	-0.32	-2.99%	10.36	10.77	169297	17765	1.39%
2024-12-30	10.94	10.69	-0.26	-2.37%	10.63	10.97	184532	19828	1.52%
2024-12-27	10.88	10.95	0.10	0.92%	10.78	11.08	178571	19609	1.47%
2024-12-26	10.67	10.85	0.13	1.21%	10.67	10.99	129111	14028	1.06%