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
2026-08-19	40.70	39.82	-1.36	-3.30%	39.71	40.85	431222	173087	1.97%
2026-08-18	41.60	41.18	-0.76	-1.81%	40.40	41.61	502257	205681	2.29%
2026-08-17	41.77	41.94	0.16	0.38%	41.26	41.95	300986	125178	1.37%
2026-08-14	41.87	41.78	-0.18	-0.43%	41.16	42.74	370474	154570	1.69%
2026-08-13	42.62	41.96	-0.63	-1.48%	41.95	43.16	360596	153463	1.65%
2026-08-12	42.88	42.59	-0.29	-0.68%	42.47	43.23	305878	130635	1.40%
2026-08-11	43.55	42.88	-0.61	-1.40%	42.83	43.65	334572	144512	1.53%
2026-08-10	43.53	43.49	-0.04	-0.09%	42.81	43.99	360917	156771	1.65%
2026-08-07	43.43	43.53	-0.15	-0.34%	42.45	43.86	522621	225627	2.39%
2026-08-06	43.69	43.68	-0.49	-1.11%	43.41	44.72	593361	260709	2.71%
2026-08-05	43.50	44.17	0.68	1.56%	43.21	45.33	781698	346262	3.57%
2026-08-04	42.81	43.49	0.68	1.59%	42.70	43.76	618883	267946	2.83%
2026-08-03	42.30	42.81	0.59	1.40%	42.29	43.78	767612	329719	3.51%
2026-07-31	40.47	42.22	2.35	5.89%	40.30	43.22	955537	401482	4.36%
2026-07-30	39.80	39.87	-0.20	-0.50%	39.70	40.66	323339	130143	1.48%
2026-07-29	39.72	40.07	0.26	0.65%	39.30	40.28	305619	121947	1.40%
2026-07-28	39.21	39.81	0.08	0.20%	39.20	40.45	300402	120118	1.37%
2026-07-27	38.88	39.73	0.85	2.19%	38.55	39.74	273912	107902	1.25%
2026-07-24	40.00	38.88	-1.61	-3.98%	38.88	40.04	390478	153807	1.78%
2026-07-23	40.67	40.49	-0.34	-0.83%	40.03	40.77	329695	132731	1.51%
2026-07-22	41.36	40.83	-0.87	-2.09%	40.68	41.44	418150	171385	1.91%
2026-07-21	40.60	41.70	0.73	1.78%	40.49	41.70	461343	190091	2.11%
2026-07-20	40.60	40.97	-0.15	-0.36%	40.33	41.23	397920	162070	1.82%
2026-07-17	41.63	41.12	-0.87	-2.07%	40.03	42.30	532505	218550	2.43%
2026-07-16	41.09	41.99	0.64	1.55%	40.88	42.45	452753	189633	2.07%
2026-07-15	41.05	41.35	0.17	0.41%	40.46	41.84	387441	159994	1.77%
2026-07-14	41.95	41.18	-0.72	-1.72%	40.22	42.47	448445	183803	2.05%
2026-07-13	43.13	41.90	-1.19	-2.76%	41.63	43.35	482987	203902	2.21%
2026-07-10	41.99	43.19	0.82	1.94%	41.50	44.30	797596	344606	3.64%
2026-07-09	40.77	42.37	1.43	3.49%	40.50	42.48	656953	275434	3.00%
2026-07-08	40.29	40.94	0.99	2.48%	39.96	41.31	442735	180255	2.02%
2026-07-07	40.25	39.95	-0.70	-1.72%	39.87	41.00	287063	115629	1.31%
2026-07-06	41.39	40.65	-0.86	-2.07%	40.52	41.48	344441	140892	1.57%
2026-07-03	40.53	41.51	0.43	1.05%	40.53	42.00	538276	221869	2.46%
2026-07-02	41.39	41.08	0.05	0.12%	40.66	42.00	543636	223666	2.48%
2026-07-01	40.70	41.03	0.19	0.47%	40.46	41.76	447366	184097	2.04%
2026-06-30	40.01	40.84	1.38	3.50%	39.94	41.50	508110	207048	2.32%
2026-06-29	39.15	39.46	0.34	0.87%	39.07	40.11	371931	147130	1.70%
2026-06-26	41.28	39.12	-2.56	-6.14%	39.09	41.43	629958	251351	2.88%
2026-06-25	42.55	41.68	-0.92	-2.16%	41.40	42.71	448976	187625	2.05%
2026-06-24	42.25	42.60	0.35	0.83%	41.57	42.88	420328	177629	1.92%
2026-06-23	43.46	42.25	-1.63	-3.71%	42.05	43.96	537041	230484	2.45%
2026-06-22	42.19	43.88	1.27	2.98%	42.01	44.58	684381	299346	3.13%
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%