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
2025-10-31	14.14	13.91	-0.37	-2.59%	13.87	14.14	275731	38504	2.27%
2025-10-30	14.07	14.28	0.21	1.49%	13.88	14.37	432962	61313	3.56%
2025-10-29	13.85	14.07	0.22	1.59%	13.78	14.09	220821	30765	1.82%
2025-10-28	14.00	13.85	-0.14	-1.00%	13.75	14.00	213305	29583	1.75%
2025-10-27	13.95	13.99	0.12	0.87%	13.94	14.18	282362	39674	2.32%
2025-10-24	13.79	13.87	0.22	1.61%	13.73	13.90	210377	29116	1.73%
2025-10-23	13.75	13.65	-0.10	-0.73%	13.40	13.80	208348	28193	1.71%
2025-10-22	13.90	13.75	-0.20	-1.43%	13.60	13.91	231027	31751	1.90%
2025-10-21	13.88	13.95	0.13	0.94%	13.69	13.97	210527	29217	1.73%
2025-10-20	13.88	13.82	-0.01	-0.07%	13.70	14.00	249711	34577	2.05%
2025-10-17	14.27	13.83	-0.45	-3.15%	13.81	14.60	352893	49880	2.90%
2025-10-16	14.58	14.28	-0.50	-3.38%	14.21	14.58	426497	61239	3.51%
2025-10-15	14.89	14.78	0.09	0.61%	14.74	15.28	708308	106082	5.83%
2025-10-14	15.48	14.69	-0.76	-4.92%	14.58	15.49	889290	133135	7.31%
2025-10-13	14.51	15.45	1.01	6.99%	14.50	15.60	1166072	175886	9.59%
2025-10-10	15.00	14.44	-0.38	-2.56%	14.35	15.00	555444	81318	4.57%
2025-10-09	14.26	14.82	0.65	4.59%	14.17	14.82	736553	107048	6.06%
2025-09-30	14.02	14.17	0.17	1.21%	13.94	14.28	299635	42424	2.46%
2025-09-29	13.85	14.00	0.16	1.16%	13.68	14.08	262553	36456	2.16%
2025-09-26	14.18	13.84	-0.19	-1.35%	13.80	14.44	356799	50259	2.93%
2025-09-25	13.66	14.03	0.38	2.78%	13.57	14.24	456313	63677	3.75%
2025-09-24	13.49	13.65	0.09	0.66%	13.37	13.66	267699	36307	2.20%
2025-09-23	14.00	13.56	-0.44	-3.14%	13.31	14.22	373431	50781	3.07%
2025-09-22	13.92	14.00	0.05	0.36%	13.71	14.06	271745	37733	2.24%
2025-09-19	13.96	13.95	-0.01	-0.07%	13.83	14.15	282488	39488	2.32%
2025-09-18	14.27	13.96	-0.36	-2.51%	13.81	14.41	476206	67235	3.92%
2025-09-17	13.95	14.32	0.35	2.51%	13.85	14.43	401237	56791	3.30%
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%