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
2025-12-16	13.15	12.66	-0.54	-4.09%	12.65	13.16	183594	23484	1.51%
2025-12-15	13.08	13.20	0.01	0.08%	13.01	13.33	204897	27117	1.69%
2025-12-12	13.13	13.19	0.10	0.76%	12.95	13.22	187701	24612	1.54%
2025-12-11	13.10	13.09	-0.01	-0.08%	13.03	13.22	157686	20679	1.30%
2025-12-10	13.13	13.10	-0.04	-0.30%	12.98	13.13	138052	18022	1.14%
2025-12-09	13.38	13.14	-0.36	-2.67%	13.13	13.38	237517	31347	1.95%
2025-12-08	13.38	13.50	0.01	0.07%	13.10	13.67	557182	74654	4.58%
2025-12-05	12.65	13.49	0.91	7.23%	12.60	13.84	594835	79881	4.89%
2025-12-04	12.69	12.58	-0.12	-0.94%	12.51	12.75	107651	13563	0.89%
2025-12-03	12.88	12.70	0.03	0.24%	12.66	12.93	139263	17750	1.15%
2025-12-02	12.74	12.67	-0.12	-0.94%	12.61	12.74	86741	10972	0.71%
2025-12-01	12.61	12.79	0.26	2.08%	12.59	12.85	170052	21685	1.40%
2025-11-28	12.48	12.53	0.06	0.48%	12.43	12.54	84026	10491	0.69%
2025-11-27	12.56	12.47	-0.07	-0.56%	12.44	12.68	79626	9997	0.65%
2025-11-26	12.66	12.54	-0.09	-0.71%	12.50	12.70	90319	11376	0.74%
2025-11-25	12.58	12.63	0.06	0.48%	12.53	12.77	106371	13472	0.87%
2025-11-24	12.37	12.57	0.23	1.86%	12.27	12.60	128398	15974	1.06%
2025-11-21	12.74	12.34	-0.52	-4.04%	12.31	12.75	190792	23824	1.57%
2025-11-20	12.95	12.86	-0.08	-0.62%	12.85	13.09	103969	13480	0.86%
2025-11-19	12.86	12.94	0.04	0.31%	12.77	13.00	148505	19164	1.22%
2025-11-18	13.25	12.90	-0.44	-3.30%	12.84	13.29	262205	34029	2.16%
2025-11-17	13.55	13.34	-0.26	-1.91%	13.32	13.56	194831	26103	1.60%
2025-11-14	13.72	13.60	-0.20	-1.45%	13.60	13.82	176361	24083	1.45%
2025-11-13	13.65	13.80	0.01	0.07%	13.57	13.85	225249	30972	1.85%
2025-11-12	13.63	13.79	0.23	1.70%	13.61	13.88	313337	43078	2.58%
2025-11-11	13.49	13.56	0.06	0.44%	13.47	13.60	163065	22075	1.34%
2025-11-10	13.49	13.50	0.06	0.45%	13.35	13.55	168266	22592	1.38%
2025-11-07	13.40	13.44	-0.07	-0.52%	13.36	13.53	146128	19654	1.20%
2025-11-06	13.49	13.51	0.02	0.15%	13.43	13.55	181704	24504	1.49%
2025-11-05	13.41	13.49	-0.04	-0.30%	13.35	13.53	143344	19268	1.18%
2025-11-04	13.60	13.53	-0.12	-0.88%	13.45	13.71	165558	22430	1.36%
2025-11-03	13.85	13.65	-0.26	-1.87%	13.59	13.90	267298	36534	2.20%
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%