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
2026-05-06	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%
2026-03-13	52.52	51.80	-0.88	-1.67%	51.61	52.52	284747	148188	1.30%
2026-03-12	52.91	52.68	-0.40	-0.75%	52.32	53.40	296750	156536	1.36%
2026-03-11	53.68	53.08	-0.62	-1.15%	52.97	53.68	335305	178431	1.53%
2026-03-10	54.11	53.70	0.20	0.37%	53.19	54.38	493230	265035	2.25%
2026-03-09	51.79	53.50	0.97	1.85%	51.50	53.70	548255	288888	2.50%
2026-03-06	52.20	52.53	0.34	0.65%	51.87	52.83	310993	162949	1.42%
2026-03-05	52.88	52.19	0.47	0.91%	51.91	52.96	360595	188864	1.65%
2026-03-04	51.46	51.72	-0.43	-0.82%	51.22	52.51	440069	228336	2.01%
2026-03-03	54.59	52.15	-2.17	-3.99%	52.09	54.81	652140	346804	2.98%
2026-03-02	54.76	54.32	-1.50	-2.69%	54.10	55.21	577189	315099	2.64%
2026-02-27	55.48	55.82	0.13	0.23%	55.30	56.27	446260	249194	2.04%
2026-02-26	56.13	55.69	-0.43	-0.77%	55.40	56.18	456540	254335	2.09%
2026-02-25	56.70	56.12	-1.04	-1.82%	55.96	57.12	576425	324581	2.63%
2026-02-24	58.40	57.16	0.04	0.07%	55.86	58.45	740942	422302	3.38%
2026-02-13	56.88	57.12	-0.68	-1.18%	56.81	57.67	546818	312637	2.50%
2026-02-12	56.95	57.80	1.33	2.36%	56.56	58.40	807094	463997	3.69%
2026-02-11	56.51	56.47	-0.39	-0.69%	56.38	57.16	416034	235905	1.90%
2026-02-10	56.50	56.86	0.45	0.80%	55.82	57.24	618445	350600	2.83%
2026-02-09	55.75	56.41	1.60	2.92%	55.35	56.70	634470	355587	2.90%
2026-02-06	55.25	54.81	-0.94	-1.69%	54.32	55.64	498327	274083	2.28%
2026-02-05	56.15	55.75	-1.18	-2.07%	55.66	56.94	504148	282715	2.30%
2026-02-04	57.42	56.93	-1.19	-2.05%	56.35	58.28	681237	387853	3.11%
2026-02-03	57.99	58.12	1.12	1.96%	56.48	58.14	782131	449568	3.57%
2026-02-02	59.60	57.00	-2.60	-4.36%	56.85	60.25	1008381	588839	4.61%
2026-01-30	60.68	59.60	-1.40	-2.30%	58.68	61.21	1316309	785386	6.01%
2026-01-29	58.51	61.00	3.68	6.42%	58.51	63.05	2066289	1268875	9.44%
2026-01-28	58.50	57.32	-0.83	-1.43%	57.26	58.75	680168	393355	3.11%
2026-01-27	58.45	58.15	-0.02	-0.03%	57.26	58.99	686265	397848	3.13%