科华数据 (002335) - 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
2025-09-15	69.00	70.35	1.31	1.90%	66.30	70.96	821745	561893	18.07%
2025-09-12	67.01	69.04	6.28	10.01%	66.40	69.04	142009	96792	3.12%
2025-09-11	57.57	62.76	5.71	10.01%	57.05	62.76	404859	246380	8.90%
2025-09-10	55.05	57.05	1.45	2.61%	55.05	57.58	404639	228608	8.90%
2025-09-09	54.48	55.60	1.89	3.52%	53.10	57.40	447569	248358	9.84%
2025-09-08	56.60	53.71	-1.29	-2.35%	53.51	56.80	386675	211711	8.50%
2025-09-05	49.90	55.00	5.00	10.00%	49.71	55.00	440328	231823	9.68%
2025-09-04	53.40	50.00	-2.94	-5.55%	48.89	55.15	388627	200081	8.55%
2025-09-03	53.00	52.94	-0.25	-0.47%	51.84	54.49	324134	172154	7.13%
2025-09-02	57.33	53.19	-4.12	-7.19%	52.67	58.78	506824	278791	11.15%
2025-09-01	61.39	57.31	-0.50	-0.86%	56.06	63.55	589376	344919	12.96%
2025-08-29	58.97	57.81	0.01	0.02%	56.10	59.03	435827	250089	9.59%
2025-08-28	53.60	57.80	3.47	6.39%	53.45	58.45	621882	348263	13.68%
2025-08-27	53.00	54.33	2.38	4.58%	52.98	57.15	748856	415381	16.47%
2025-08-26	51.08	51.95	0.13	0.25%	50.83	52.99	326341	169356	7.18%
2025-08-25	52.89	51.82	-0.18	-0.35%	51.55	54.38	497495	263301	10.94%
2025-08-22	49.58	52.00	1.70	3.38%	49.51	52.50	446834	227534	9.83%
2025-08-21	50.60	50.30	-0.33	-0.65%	48.50	51.26	431955	215014	9.50%
2025-08-20	51.01	50.63	-2.17	-4.11%	48.51	51.22	549390	274163	12.08%
2025-08-19	53.25	52.80	0.80	1.54%	51.35	54.37	548842	289998	12.07%
2025-08-18	49.05	52.00	3.72	7.71%	48.82	53.11	621052	317416	13.66%
2025-08-15	46.29	48.28	2.06	4.46%	46.29	48.73	479852	228701	10.55%
2025-08-14	47.99	46.22	-1.46	-3.06%	46.09	48.82	529684	249801	11.65%
2025-08-13	44.99	47.68	3.18	7.15%	44.12	48.31	642296	296365	14.13%
2025-08-12	44.30	44.50	0.34	0.77%	43.20	44.61	428060	188779	9.41%
2025-08-11	42.67	44.16	1.50	3.52%	42.51	45.21	517943	228800	11.39%
2025-08-08	42.20	42.66	0.47	1.11%	41.38	43.17	391328	166016	8.61%
2025-08-07	42.74	42.19	-0.55	-1.29%	41.88	43.33	226221	95997	4.98%
2025-08-06	42.19	42.74	0.44	1.04%	41.88	43.78	284042	122142	6.25%
2025-08-05	42.31	42.30	-0.04	-0.09%	41.31	43.08	237570	99427	5.23%
2025-08-04	40.62	42.34	1.24	3.02%	40.44	43.00	291735	122879	6.42%
2025-08-01	42.44	41.10	-1.15	-2.72%	40.80	42.80	301201	124846	6.62%
2025-07-31	41.00	42.25	1.05	2.55%	41.00	43.39	420499	179258	9.25%
2025-07-30	42.30	41.20	-1.50	-3.51%	41.13	42.37	187184	77721	4.12%
2025-07-29	42.00	42.70	0.34	0.80%	40.68	42.73	287362	119850	6.32%
2025-07-28	42.90	42.36	-0.14	-0.33%	42.01	43.13	210199	89417	4.62%
2025-07-25	41.85	42.50	0.83	1.99%	41.45	42.53	239231	100435	5.26%
2025-07-24	41.55	41.67	0.23	0.56%	41.28	41.77	175161	72767	3.85%
2025-07-23	41.58	41.44	-0.12	-0.29%	41.14	42.03	188799	78411	4.15%
2025-07-22	41.96	41.56	-0.58	-1.38%	41.27	42.13	191909	79897	4.22%
2025-07-21	43.21	42.14	-1.07	-2.48%	41.89	43.40	223406	94584	4.91%
2025-07-18	44.30	43.21	-0.68	-1.55%	43.08	44.38	241365	105517	5.31%
2025-07-17	42.64	43.89	0.53	1.22%	42.16	44.13	274371	118946	6.03%
2025-07-16	43.08	43.36	0.29	0.67%	42.88	44.40	436858	190796	9.61%
2025-07-15	40.50	43.07	2.80	6.95%	40.50	44.30	652001	280535	14.34%
2025-07-14	40.02	40.27	0.76	1.92%	40.02	40.90	193781	78210	4.26%
2025-07-11	39.24	39.51	0.10	0.25%	38.83	39.68	167553	65952	3.69%
2025-07-10	39.50	39.41	-0.20	-0.50%	38.81	39.67	135304	53093	2.98%
2025-07-09	40.30	39.61	-0.84	-2.08%	39.40	40.30	179394	71382	3.95%
2025-07-08	39.80	40.45	0.81	2.04%	39.17	40.47	180803	72205	3.98%
2025-07-07	40.20	39.64	-1.17	-2.87%	39.47	41.36	186677	74400	4.11%
2025-07-04	40.06	40.81	0.82	2.05%	39.95	41.90	269824	111389	5.93%
2025-07-03	40.70	39.99	-0.74	-1.82%	39.91	41.09	173266	69753	3.81%
2025-07-02	41.63	40.73	-0.94	-2.26%	40.40	41.63	122886	50208	2.70%
2025-07-01	42.74	41.67	-1.01	-2.37%	41.50	42.74	157655	65945	3.47%
2025-06-30	42.62	42.68	0.31	0.73%	42.50	43.35	215001	92224	4.73%
2025-06-27	41.80	42.37	0.49	1.17%	40.85	43.15	272710	115388	6.00%
2025-06-26	41.70	41.88	-0.20	-0.48%	41.38	42.58	200641	84252	4.41%
2025-06-25	40.03	42.08	2.05	5.12%	40.03	43.11	294889	123434	6.49%
2025-06-24	39.53	40.03	0.97	2.48%	39.12	40.35	159618	63826	3.51%
2025-06-23	38.33	39.06	0.18	0.46%	38.33	39.14	108351	42072	2.38%
2025-06-20	40.05	38.88	-1.42	-3.52%	38.78	40.49	171162	67166	3.76%
2025-06-19	41.12	40.30	-0.82	-1.99%	40.06	42.15	154496	63202	3.40%
2025-06-18	40.69	41.12	0.24	0.59%	40.47	42.00	200368	82905	4.41%
2025-06-17	43.87	40.88	-2.48	-5.72%	40.48	43.89	293687	122239	6.46%
2025-06-16	42.00	43.36	0.96	2.26%	41.86	43.99	231061	100328	5.08%
2025-06-13	41.97	42.40	0.02	0.05%	41.56	43.49	173720	73488	3.82%
2025-06-12	42.29	42.38	-0.44	-1.03%	41.72	43.55	221361	94631	4.87%
2025-06-11	42.80	42.82	0.12	0.28%	42.23	43.97	200364	86211	4.41%
2025-06-10	44.00	42.70	-1.72	-3.87%	42.21	44.26	260597	111666	5.73%
2025-06-09	43.50	44.42	0.92	2.11%	42.75	44.88	418127	182665	9.20%