中科金财 (002657) - 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
2026-06-01	17.60	19.36	1.76	10.00%	17.60	19.36	161033	30341	4.79%
2026-05-29	18.40	17.60	-0.71	-3.88%	17.57	18.75	90857	16287	2.70%
2026-05-28	18.33	18.31	-0.03	-0.16%	17.74	18.47	100845	18274	3.00%
2026-05-27	19.27	18.34	-0.95	-4.92%	18.23	19.29	115041	21403	3.42%
2026-05-26	19.11	19.29	0.00	0.00%	18.90	19.55	96611	18536	2.87%
2026-05-25	19.52	19.29	-0.23	-1.18%	19.10	19.90	81527	15771	2.43%
2026-05-22	19.64	19.52	0.11	0.57%	19.10	19.79	82873	16075	2.47%
2026-05-21	20.15	19.41	-0.67	-3.34%	19.41	20.69	110721	22270	3.29%
2026-05-20	20.58	20.08	-0.55	-2.67%	19.98	20.61	72296	14562	2.15%
2026-05-19	20.45	20.63	0.17	0.83%	20.25	20.72	68577	14067	2.04%
2026-05-18	20.37	20.46	0.03	0.15%	20.20	20.74	67605	13827	2.01%
2026-05-15	20.63	20.43	-0.14	-0.68%	20.30	20.94	75928	15644	2.26%
2026-05-14	21.52	20.57	-0.96	-4.46%	20.57	21.74	97315	20387	2.90%
2026-05-13	21.38	21.53	0.10	0.47%	21.07	21.79	90702	19352	2.70%
2026-05-12	21.85	21.43	-0.42	-1.92%	21.36	21.99	69844	15111	2.08%
2026-05-11	21.97	21.85	-0.04	-0.18%	21.60	22.03	83499	18192	2.48%
2026-05-08	21.45	21.89	0.40	1.86%	21.35	22.26	104742	22956	3.12%
2026-05-07	21.43	21.49	0.16	0.75%	21.25	21.58	77643	16626	2.31%
2026-05-06	20.88	21.33	0.58	2.80%	20.81	21.49	111960	23788	3.33%
2026-04-30	20.10	20.75	0.58	2.88%	20.00	21.08	125659	26127	3.74%
2026-04-29	19.13	20.17	-0.28	-1.37%	19.13	20.25	147142	29180	4.38%
2026-04-28	21.02	20.45	-0.71	-3.36%	20.42	21.10	93805	19338	2.79%
2026-04-27	21.25	21.16	-0.09	-0.42%	20.74	21.29	84143	17690	2.50%
2026-04-24	21.52	21.25	-0.35	-1.62%	20.80	21.57	93862	19824	2.79%
2026-04-23	22.20	21.60	-0.60	-2.70%	21.50	22.24	79361	17251	2.36%
2026-04-22	21.89	22.20	0.24	1.09%	21.66	22.29	80300	17660	2.39%
2026-04-21	22.59	21.96	-0.63	-2.79%	21.78	22.59	95310	20945	2.84%
2026-04-20	22.51	22.59	0.09	0.40%	22.36	22.63	66564	15005	1.98%
2026-04-17	22.55	22.50	-0.05	-0.22%	22.21	22.63	74928	16793	2.23%
2026-04-16	22.28	22.55	0.33	1.49%	22.20	22.58	75438	16945	2.24%
2026-04-15	22.66	22.22	-0.31	-1.38%	22.18	22.70	66956	15008	1.99%
2026-04-14	22.53	22.53	0.23	1.03%	22.27	22.65	71112	15982	2.12%
2026-04-13	22.28	22.30	-0.24	-1.06%	22.11	22.45	75283	16781	2.24%
2026-04-10	22.27	22.54	0.49	2.22%	22.05	22.89	130712	29491	3.89%
2026-04-09	22.48	22.05	-0.67	-2.95%	21.96	22.54	80106	17770	2.38%
2026-04-08	21.98	22.72	1.24	5.77%	21.88	22.74	111994	25033	3.33%
2026-04-07	21.17	21.48	0.24	1.13%	21.17	21.77	54319	11705	1.62%
2026-04-03	21.68	21.24	-0.22	-1.03%	21.16	21.93	57184	12235	1.70%
2026-04-02	22.25	21.46	-0.81	-3.64%	21.31	22.25	70201	15215	2.09%
2026-04-01	22.33	22.27	0.32	1.46%	22.16	22.39	51329	11429	1.53%
2026-03-31	22.31	21.95	-0.36	-1.61%	21.85	22.56	52468	11650	1.56%
2026-03-30	22.06	22.31	-0.14	-0.62%	21.94	22.41	48320	10723	1.44%
2026-03-27	21.89	22.45	0.40	1.81%	21.71	22.57	63966	14261	1.90%
2026-03-26	22.75	22.05	-0.75	-3.29%	21.97	22.92	71044	15854	2.11%
2026-03-25	22.46	22.80	0.35	1.56%	22.46	23.00	76690	17512	2.28%
2026-03-24	22.29	22.45	0.75	3.46%	21.70	22.45	94262	20817	2.80%
2026-03-23	22.57	21.70	-1.26	-5.49%	21.55	22.69	124418	27526	3.70%
2026-03-20	24.40	22.96	-1.23	-5.08%	22.63	24.40	128208	30104	3.81%
2026-03-19	24.30	24.19	-0.47	-1.91%	24.10	24.60	77762	18885	2.31%
2026-03-18	24.50	24.66	0.23	0.94%	24.10	24.68	63791	15562	1.90%
2026-03-17	25.01	24.43	-0.61	-2.44%	24.43	25.25	72189	17905	2.15%
2026-03-16	24.72	25.04	0.48	1.95%	24.70	25.30	74894	18670	2.23%
2026-03-13	25.33	24.56	-1.00	-3.91%	24.50	25.40	95316	23628	2.84%
2026-03-12	25.28	25.56	0.28	1.11%	25.24	25.69	90339	23025	2.69%
2026-03-11	25.52	25.28	-0.24	-0.94%	25.24	25.72	66866	17025	1.99%
2026-03-10	25.60	25.52	0.16	0.63%	25.18	25.85	83440	21254	2.48%
2026-03-09	24.91	25.36	0.01	0.04%	24.52	25.53	93649	23330	2.79%
2026-03-06	25.11	25.35	0.12	0.48%	25.01	25.47	63653	16097	1.89%
2026-03-05	25.26	25.23	0.73	2.98%	25.10	25.87	154586	39374	4.60%
2026-03-04	24.80	24.50	-0.64	-2.55%	24.32	25.28	110512	27383	3.29%
2026-03-03	26.29	25.14	-1.10	-4.19%	25.10	26.58	130385	33634	3.88%
2026-03-02	27.40	26.24	-1.71	-6.12%	26.06	27.48	191419	50885	5.70%
2026-02-27	27.41	27.95	0.38	1.38%	27.41	28.16	97828	27298	2.91%
2026-02-26	28.70	27.57	-0.20	-0.72%	27.54	28.77	133205	37271	3.96%
2026-02-25	27.11	27.77	0.66	2.43%	27.01	27.88	114816	31683	3.42%
2026-02-24	27.69	27.11	-0.21	-0.77%	27.09	27.77	79959	21797	2.38%