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
2025-09-16	14.19	13.97	-0.21	-1.48%	13.80	14.23	364714	50855	3.00%
2025-09-15	14.45	14.18	-0.12	-0.84%	14.14	14.48	299650	42674	2.46%
2025-09-12	14.21	14.30	0.14	0.99%	14.08	14.49	389577	55631	3.20%
2025-09-11	13.80	14.16	0.36	2.61%	13.67	14.21	356953	50002	2.94%
2025-09-10	13.94	13.80	-0.12	-0.86%	13.76	14.08	267805	37194	2.20%
2025-09-09	14.27	13.92	-0.40	-2.79%	13.90	14.32	332160	46736	2.73%
2025-09-08	14.40	14.32	0.05	0.35%	14.11	14.40	361444	51502	2.97%
2025-09-05	13.99	14.27	0.30	2.15%	13.91	14.30	414610	58692	3.41%
2025-09-04	14.21	13.97	-0.26	-1.83%	13.62	14.73	572886	81392	4.71%
2025-09-03	14.83	14.23	-0.60	-4.05%	14.14	14.90	532101	76946	4.38%
2025-09-02	15.37	14.83	-0.59	-3.83%	14.56	15.38	767005	113870	6.31%
2025-09-01	16.01	15.42	-0.43	-2.71%	15.36	16.04	744017	115291	6.12%
2025-08-29	15.88	15.85	0.04	0.25%	15.60	16.25	1148677	183461	9.45%
2025-08-28	15.25	15.81	0.48	3.13%	15.20	16.08	1077298	169648	8.86%
2025-08-27	15.23	15.33	0.10	0.66%	15.12	16.06	1062331	164842	8.74%
2025-08-26	15.72	15.23	-0.48	-3.06%	15.20	15.72	793090	121646	6.52%
2025-08-25	15.35	15.71	0.56	3.70%	15.35	16.24	1336568	210685	10.99%
2025-08-22	14.90	15.15	0.15	1.00%	14.83	15.44	838766	127687	6.90%
2025-08-21	15.40	15.00	-0.55	-3.54%	14.90	15.98	1127777	172988	9.28%
2025-08-20	15.17	15.55	0.38	2.50%	14.99	15.70	1108925	171218	9.12%
2025-08-19	15.01	15.17	0.07	0.46%	14.95	15.42	1196150	181905	9.84%
2025-08-18	15.07	15.10	-0.01	-0.07%	14.80	15.32	1897086	285640	15.60%
2025-08-15	13.65	15.11	1.37	9.97%	13.64	15.11	2021818	300764	16.63%
2025-08-14	13.98	13.74	-0.26	-1.86%	13.67	14.02	564686	78134	4.64%
2025-08-13	13.65	14.00	0.36	2.64%	13.60	14.11	698033	96830	5.74%
2025-08-12	13.94	13.64	-0.31	-2.22%	13.58	13.95	496207	67766	4.08%
2025-08-11	14.08	13.95	-0.14	-0.99%	13.76	14.12	596984	83162	4.91%
2025-08-08	13.93	14.09	0.05	0.36%	13.78	14.35	902915	127507	7.43%
2025-08-07	13.47	14.04	0.57	4.23%	13.16	14.37	1099959	151963	9.05%
2025-08-06	13.36	13.47	0.20	1.51%	13.22	13.56	501114	67310	4.12%
2025-08-05	13.22	13.27	0.16	1.22%	13.13	13.37	455779	60363	3.75%
2025-08-04	13.07	13.11	0.02	0.15%	12.98	13.23	361292	47241	2.97%
2025-08-01	13.24	13.09	-0.13	-0.98%	13.03	13.30	335786	44026	2.76%
2025-07-31	13.39	13.22	-0.22	-1.64%	13.12	13.48	439214	58415	3.61%
2025-07-30	14.00	13.44	-0.46	-3.31%	13.22	14.04	663617	89581	5.46%
2025-07-29	14.11	13.90	-0.27	-1.91%	13.75	14.17	712758	99085	5.86%
2025-07-28	14.13	14.17	0.04	0.28%	13.90	14.32	1021183	144214	8.40%
2025-07-25	14.32	14.13	0.20	1.44%	13.95	14.50	1884794	267553	15.50%
2025-07-24	12.62	13.93	1.27	10.03%	12.62	13.93	602252	82222	4.95%
2025-07-23	12.56	12.66	0.05	0.40%	12.38	12.89	539769	68630	4.44%
2025-07-22	12.58	12.61	-0.09	-0.71%	12.54	12.82	479897	60782	3.95%
2025-07-21	12.53	12.70	0.21	1.68%	12.45	12.85	571517	72608	4.70%
2025-07-18	12.30	12.49	0.19	1.54%	12.26	12.72	558520	69959	4.59%
2025-07-17	12.19	12.30	0.03	0.24%	12.10	12.42	295321	36279	2.43%
2025-07-16	12.35	12.27	0.02	0.16%	12.18	12.45	330828	40652	2.72%
2025-07-15	12.40	12.25	-0.17	-1.37%	12.23	12.80	592532	73985	4.87%
2025-07-14	12.69	12.42	-0.27	-2.13%	12.38	12.82	690242	86500	5.68%
2025-07-11	12.50	12.69	0.40	3.25%	12.29	12.93	1085660	137101	8.93%
2025-07-10	12.00	12.29	0.61	5.22%	11.76	12.30	896527	108210	7.37%
2025-07-09	11.88	11.68	-0.24	-2.01%	11.63	11.98	311719	36589	2.56%
2025-07-08	11.49	11.92	0.41	3.56%	11.45	11.95	452098	53405	3.72%
2025-07-07	11.42	11.51	0.03	0.26%	11.40	11.58	158163	18169	1.30%
2025-07-04	11.57	11.48	-0.15	-1.29%	11.40	11.62	217464	24999	1.79%
2025-07-03	11.63	11.63	0.02	0.17%	11.50	11.69	221389	25650	1.82%
2025-07-02	11.70	11.61	-0.14	-1.19%	11.55	11.73	222356	25850	1.83%
2025-07-01	11.77	11.75	-0.02	-0.17%	11.56	11.78	306701	35771	2.52%
2025-06-30	11.63	11.77	0.27	2.35%	11.51	11.86	463279	54265	3.81%
2025-06-27	11.46	11.50	0.09	0.79%	11.46	11.69	299836	34757	2.47%
2025-06-26	11.58	11.41	-0.21	-1.81%	11.38	11.69	262280	30161	2.16%
2025-06-25	11.57	11.62	0.06	0.52%	11.48	11.66	238038	27526	1.96%
2025-06-24	11.40	11.56	0.25	2.21%	11.31	11.64	261350	30121	2.15%
2025-06-23	11.24	11.31	-0.01	-0.09%	11.16	11.42	238531	26987	1.96%
2025-06-20	11.50	11.32	-0.11	-0.96%	11.28	11.62	248777	28541	2.05%
2025-06-19	11.80	11.43	-0.43	-3.63%	11.34	11.82	351136	40643	2.89%
2025-06-18	12.15	11.86	-0.49	-3.97%	11.80	12.28	444946	53070	3.66%
2025-06-17	12.27	12.35	-0.03	-0.24%	12.25	12.67	507776	63041	4.18%
2025-06-16	12.08	12.38	0.06	0.49%	11.94	12.49	539978	66269	4.44%
2025-06-13	12.89	12.32	-0.50	-3.90%	12.26	12.95	922431	115458	7.59%
2025-06-12	12.24	12.82	0.50	4.06%	12.15	12.96	993090	125122	8.17%
2025-06-11	11.68	12.32	0.63	5.39%	11.63	12.78	892406	109609	7.34%
2025-06-10	11.89	11.69	-0.10	-0.85%	11.57	11.92	404780	47549	3.33%
2025-06-09	11.50	11.79	0.45	3.97%	11.41	12.05	466345	54852	3.84%