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
2026-05-06	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%
2026-04-17	12.15	12.19	0.00	0.00%	12.15	12.29	147042	17967	1.21%
2026-04-16	12.08	12.19	0.14	1.16%	12.07	12.20	145609	17686	1.20%
2026-04-15	12.31	12.05	-0.21	-1.71%	12.00	12.35	184857	22499	1.52%
2026-04-14	12.43	12.26	-0.07	-0.57%	12.16	12.43	197398	24183	1.62%
2026-04-13	12.37	12.33	0.12	0.98%	12.22	12.45	211494	26053	1.74%
2026-04-10	12.16	12.21	0.23	1.92%	12.16	12.35	248724	30477	2.05%
2026-04-09	11.85	11.98	-0.01	-0.08%	11.81	12.12	229591	27514	1.89%
2026-04-08	11.87	11.99	0.33	2.83%	11.81	11.99	242406	28915	1.99%
2026-04-07	11.42	11.66	0.24	2.10%	11.42	11.70	144293	16679	1.19%
2026-04-03	11.55	11.42	-0.08	-0.70%	11.38	11.60	101143	11601	0.83%
2026-04-02	11.66	11.50	-0.24	-2.04%	11.41	11.69	139976	16158	1.15%
2026-04-01	11.72	11.74	0.20	1.73%	11.62	11.84	163273	19104	1.34%
2026-03-31	11.54	11.54	-0.02	-0.17%	11.50	11.75	171425	19898	1.41%
2026-03-30	11.58	11.56	-0.17	-1.45%	11.29	11.65	223332	25559	1.84%
2026-03-27	11.31	11.73	0.25	2.18%	11.25	11.79	222684	25900	1.83%
2026-03-26	11.64	11.48	-0.16	-1.37%	11.42	11.66	179519	20706	1.48%
2026-03-25	11.56	11.64	0.18	1.57%	11.55	11.75	237547	27627	1.95%
2026-03-24	11.36	11.46	0.31	2.78%	11.05	11.47	235050	26411	1.93%
2026-03-23	11.50	11.15	-0.73	-6.14%	11.06	11.72	337586	38421	2.78%
2026-03-20	12.22	11.88	-0.32	-2.62%	11.88	12.31	267315	32245	2.20%
2026-03-19	12.53	12.20	-0.55	-4.31%	12.15	12.53	320027	39277	2.63%
2026-03-18	12.80	12.75	-0.02	-0.16%	12.58	12.88	216723	27500	1.78%
2026-03-17	13.33	12.77	-0.52	-3.91%	12.73	13.38	396472	51579	3.26%
2026-03-16	13.50	13.29	-0.18	-1.34%	13.15	13.68	354710	47472	2.92%
2026-03-13	13.78	13.47	-0.41	-2.95%	13.41	13.93	253380	34602	2.08%
2026-03-12	13.70	13.88	0.10	0.73%	13.50	14.00	293309	40302	2.41%
2026-03-11	13.81	13.78	-0.08	-0.58%	13.71	14.07	257075	35587	2.11%
2026-03-10	13.52	13.86	0.46	3.43%	13.51	13.87	323693	44273	2.66%
2026-03-09	13.66	13.40	-0.44	-3.18%	12.95	13.66	479863	63398	3.95%
2026-03-06	13.85	13.84	-0.12	-0.86%	13.68	14.05	323718	44738	2.66%
2026-03-05	14.46	13.96	-0.25	-1.76%	13.85	14.49	327974	46290	2.70%
2026-03-04	14.05	14.21	-0.09	-0.63%	14.05	14.58	294273	42109	2.42%
2026-03-03	14.89	14.30	-0.70	-4.67%	14.19	15.06	491293	71371	4.04%
2026-03-02	15.20	15.00	-0.31	-2.02%	14.73	15.31	557731	83541	4.59%
2026-02-27	15.06	15.31	0.27	1.80%	14.97	15.39	408659	62304	3.36%
2026-02-26	15.28	15.04	-0.31	-2.02%	14.98	15.30	487858	73829	4.01%
2026-02-25	14.48	15.35	0.90	6.23%	14.47	15.55	911638	138517	7.50%
2026-02-24	14.50	14.45	0.27	1.90%	14.31	14.58	254445	36791	2.09%
2026-02-13	14.35	14.18	-0.27	-1.87%	14.11	14.40	241617	34487	1.99%
2026-02-12	14.20	14.45	0.32	2.26%	14.14	14.50	382560	55092	3.15%
2026-02-11	13.87	14.13	0.28	2.02%	13.85	14.39	376300	53409	3.10%
2026-02-10	13.80	13.85	0.05	0.36%	13.67	13.94	219207	30313	1.80%
2026-02-09	13.55	13.80	0.41	3.06%	13.50	13.92	289632	39982	2.38%
2026-02-06	13.25	13.39	-0.05	-0.37%	13.10	13.58	196295	26308	1.61%
2026-02-05	13.88	13.44	-0.57	-4.07%	13.36	13.95	294819	39948	2.43%
2026-02-04	14.01	14.01	-0.02	-0.14%	13.87	14.22	246001	34479	2.02%
2026-02-03	13.75	14.03	0.55	4.08%	13.51	14.05	380713	52633	3.13%
2026-02-02	14.11	13.48	-0.86	-6.00%	13.48	14.12	418797	57673	3.44%
2026-01-30	14.50	14.34	-0.52	-3.50%	13.88	14.55	661970	94033	5.45%
2026-01-29	14.78	14.86	0.14	0.95%	14.45	15.20	930213	138149	7.65%
2026-01-28	14.46	14.72	0.23	1.59%	14.24	14.78	467384	68049	3.84%
2026-01-27	14.53	14.49	-0.08	-0.55%	14.22	14.75	347243	50192	2.86%