科大讯飞 (002230) - 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
2026-06-18	41.33	42.61	1.02	2.45%	40.95	43.60	663727	282509	3.03%
2026-06-17	41.27	41.59	0.31	0.75%	40.58	41.95	431083	178280	1.97%
2026-06-16	41.45	41.28	-0.20	-0.48%	40.86	41.57	363576	149810	1.66%
2026-06-15	41.01	41.48	1.09	2.70%	41.01	41.77	493222	203987	2.25%
2026-06-12	41.20	40.39	-0.40	-0.98%	40.24	41.38	723219	294375	3.30%
2026-06-11	41.90	40.79	-1.50	-3.55%	40.53	41.90	510361	209815	2.33%
2026-06-10	44.30	42.29	-2.22	-4.99%	42.11	44.40	542781	233319	2.48%
2026-06-09	44.31	44.51	0.39	0.88%	43.96	44.90	326756	145315	1.49%
2026-06-08	45.00	44.12	-1.91	-4.15%	43.96	45.39	437577	195818	2.00%
2026-06-05	45.83	46.03	0.19	0.41%	45.01	46.43	482055	220080	2.20%
2026-06-04	46.96	45.84	-1.67	-3.52%	45.83	46.98	605944	279662	2.77%
2026-06-03	47.82	47.51	-0.75	-1.55%	47.04	48.62	580984	277080	2.65%
2026-06-02	49.31	48.26	-0.88	-1.79%	47.88	49.45	537324	259349	2.45%
2026-06-01	47.90	49.14	1.24	2.59%	47.60	49.87	703032	344425	3.21%
2026-05-29	49.66	47.90	-1.23	-2.50%	47.81	50.45	726451	357032	3.32%
2026-05-28	50.27	49.13	-1.12	-2.23%	47.91	50.27	873094	426800	3.99%
2026-05-27	49.24	50.25	1.00	2.03%	48.70	50.99	1084085	543596	4.95%
2026-05-26	48.34	49.25	0.57	1.17%	47.73	50.10	689376	338718	3.15%
2026-05-25	47.70	48.68	1.33	2.81%	47.41	48.68	537204	258530	2.45%
2026-05-22	47.58	47.35	0.15	0.32%	46.77	47.88	412529	194951	1.88%
2026-05-21	48.25	47.20	-0.80	-1.67%	47.15	49.36	587397	284768	2.68%
2026-05-20	48.88	48.00	-1.12	-2.28%	47.88	48.94	403295	194594	1.84%
2026-05-19	48.71	49.12	0.41	0.84%	48.35	49.60	506931	248393	2.32%
2026-05-18	47.00	48.71	1.57	3.33%	46.86	49.12	622709	301847	2.84%
2026-05-15	47.68	47.14	-0.54	-1.13%	47.04	48.54	528079	251435	2.41%
2026-05-14	49.77	47.68	-1.72	-3.48%	47.68	50.29	613286	297349	2.80%
2026-05-13	48.59	49.40	0.57	1.17%	48.12	49.60	528798	258208	2.42%
2026-05-12	50.30	48.83	-1.47	-2.92%	48.81	50.30	538098	264997	2.46%
2026-05-11	50.00	50.30	0.39	0.78%	49.68	50.66	589705	296078	2.69%
2026-05-08	50.50	49.91	-0.07	-0.14%	49.62	50.88	647413	324874	2.96%
2026-05-07	49.73	49.98	0.50	1.01%	49.21	50.04	526309	261401	2.40%
2026-05-06	48.35	49.48	1.69	3.54%	48.34	50.19	708104	350988	3.23%
2026-04-30	47.98	47.79	-0.27	-0.56%	47.69	48.41	380182	182175	1.74%
2026-04-29	47.68	48.06	-1.11	-2.26%	47.01	48.18	489239	234223	2.23%
2026-04-28	49.58	49.17	-0.64	-1.28%	48.90	50.03	350863	173076	1.60%
2026-04-27	49.08	49.81	0.74	1.51%	48.54	50.02	386208	191313	1.76%
2026-04-24	48.50	49.07	0.18	0.37%	47.75	49.48	391981	190214	1.79%
2026-04-23	49.73	48.89	-0.62	-1.25%	48.68	50.09	385158	189637	1.76%
2026-04-22	48.60	49.51	0.73	1.50%	48.51	49.76	400497	197391	1.83%
2026-04-21	49.50	48.78	-0.16	-0.33%	48.40	49.64	327476	159730	1.50%
2026-04-20	48.20	48.94	0.70	1.45%	47.90	49.07	434960	212063	1.99%
2026-04-17	47.86	48.24	0.14	0.29%	47.64	48.45	290996	139984	1.33%
2026-04-16	47.83	48.10	0.56	1.18%	47.80	48.46	351350	168931	1.60%
2026-04-15	48.86	47.54	-0.79	-1.63%	47.39	48.98	359790	172903	1.64%
2026-04-14	48.50	48.33	0.55	1.15%	47.87	48.64	366268	176814	1.67%
2026-04-13	47.23	47.78	0.14	0.29%	47.06	47.92	278605	132625	1.27%
2026-04-10	47.50	47.64	0.43	0.91%	47.47	48.33	390025	186654	1.78%
2026-04-09	47.26	47.21	-0.70	-1.46%	46.80	47.41	302452	142623	1.38%
2026-04-08	46.50	47.91	2.33	5.11%	46.50	47.92	524068	248266	2.39%
2026-04-07	45.75	45.58	-0.14	-0.31%	45.38	45.99	170670	77975	0.78%
2026-04-03	46.02	45.72	-0.16	-0.35%	45.62	46.27	186961	85811	0.85%
2026-04-02	46.71	45.88	-1.13	-2.40%	45.78	46.71	251339	116038	1.15%
2026-04-01	47.25	47.01	0.80	1.73%	46.55	47.36	273996	128564	1.25%
2026-03-31	46.40	46.21	-0.19	-0.41%	46.06	47.15	248723	116028	1.14%
2026-03-30	45.98	46.40	-0.34	-0.73%	45.36	46.42	256953	118165	1.17%
2026-03-27	45.88	46.74	0.17	0.37%	45.77	46.86	210807	97845	0.96%
2026-03-26	47.60	46.57	-1.00	-2.10%	46.43	47.62	237969	111850	1.09%
2026-03-25	47.15	47.57	0.74	1.58%	47.10	47.95	342096	162695	1.56%
2026-03-24	47.16	46.83	0.38	0.82%	45.74	47.28	383756	178147	1.75%
2026-03-23	48.10	46.45	-2.61	-5.32%	46.30	48.65	512679	242844	2.34%
2026-03-20	50.80	49.06	-1.30	-2.58%	49.06	50.83	360422	179487	1.65%
2026-03-19	50.70	50.36	-1.22	-2.37%	50.01	51.02	345586	174283	1.58%
2026-03-18	51.23	51.58	0.41	0.80%	50.66	51.64	302331	154475	1.38%
2026-03-17	52.18	51.17	-0.96	-1.84%	51.11	52.34	276231	143055	1.26%
2026-03-16	51.75	52.13	0.33	0.64%	51.00	52.14	310124	159722	1.42%