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
2025-08-01	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%
2025-06-06	11.48	11.34	-0.06	-0.53%	11.29	11.54	175293	19961	1.44%
2025-06-05	11.19	11.40	0.22	1.97%	11.13	11.56	302888	34455	2.49%
2025-06-04	11.00	11.18	0.18	1.64%	10.95	11.23	213896	23822	1.76%
2025-06-03	10.72	11.00	0.28	2.61%	10.70	11.06	195575	21290	1.61%
2025-05-30	10.86	10.72	-0.19	-1.74%	10.68	10.87	124409	13345	1.02%
2025-05-29	10.84	10.91	0.14	1.30%	10.76	10.98	137946	15049	1.13%
2025-05-28	10.83	10.77	-0.06	-0.55%	10.72	10.85	97219	10481	0.80%
2025-05-27	11.05	10.85	-0.26	-2.34%	10.77	11.10	175847	19079	1.45%
2025-05-26	11.05	11.11	0.18	1.65%	11.00	11.25	177519	19751	1.46%
2025-05-23	11.06	10.93	-0.17	-1.53%	10.92	11.18	138817	15335	1.14%
2025-05-22	11.12	11.10	-0.08	-0.72%	11.07	11.24	126682	14104	1.04%
2025-05-21	11.33	11.18	-0.11	-0.97%	11.12	11.34	130203	14547	1.07%
2025-05-20	11.20	11.29	0.09	0.80%	11.14	11.38	187896	21123	1.55%
2025-05-19	11.54	11.20	-0.36	-3.11%	11.12	11.54	255838	28722	2.10%
2025-05-16	11.41	11.56	0.08	0.70%	11.36	11.82	279242	32618	2.30%
2025-05-15	11.88	11.48	-0.28	-2.38%	11.48	11.88	328222	38320	2.70%
2025-05-14	11.72	11.76	0.15	1.29%	11.58	11.90	368852	43374	3.03%
2025-05-13	11.59	11.61	0.17	1.49%	11.40	11.75	311498	36029	2.56%
2025-05-12	11.30	11.44	0.26	2.33%	11.21	11.57	286682	32736	2.36%
2025-05-09	11.42	11.18	-0.20	-1.76%	11.06	11.47	220514	24704	1.81%
2025-05-08	11.02	11.38	0.34	3.08%	10.96	11.62	394183	44651	3.24%
2025-05-07	11.20	11.04	-0.01	-0.09%	10.95	11.22	221219	24482	1.82%
2025-05-06	10.64	11.05	0.55	5.24%	10.61	11.14	325860	35949	2.68%
2025-04-30	10.56	10.50	-0.04	-0.38%	10.48	10.64	147102	15551	1.21%
2025-04-29	10.59	10.54	0.03	0.29%	10.41	10.59	99660	10485	0.82%
2025-04-28	10.82	10.51	-0.31	-2.87%	10.50	10.82	156217	16557	1.28%
2025-04-25	10.86	10.82	0.02	0.19%	10.76	10.98	132717	14384	1.09%
2025-04-24	11.08	10.80	-0.25	-2.26%	10.78	11.15	201636	22050	1.66%