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
2026-08-17	15.52	15.66	0.05	0.32%	15.29	15.73	72487	11267	2.16%
2026-08-14	15.78	15.61	-0.15	-0.95%	15.35	15.93	93818	14621	2.79%
2026-08-13	16.13	15.76	-0.33	-2.05%	15.75	16.37	117093	18800	3.48%
2026-08-12	15.88	16.09	0.24	1.51%	15.70	16.19	95188	15265	2.83%
2026-08-11	15.88	15.85	-0.03	-0.19%	15.55	16.03	90468	14341	2.69%
2026-08-10	15.95	15.88	0.08	0.51%	15.63	15.98	102656	16216	3.05%
2026-08-07	15.90	15.80	-0.23	-1.43%	15.32	16.05	178587	27976	5.31%
2026-08-06	15.70	16.03	0.16	1.01%	15.60	16.35	197469	31654	5.87%
2026-08-05	15.79	15.87	0.08	0.51%	15.67	16.27	201858	32116	6.01%
2026-08-04	15.55	15.79	0.43	2.80%	15.30	15.96	223389	35080	6.65%
2026-08-03	15.33	15.36	-0.43	-2.72%	15.01	15.50	202104	30834	6.01%
2026-07-31	15.00	15.79	0.76	5.06%	14.80	15.98	342118	52936	10.18%
2026-07-30	14.40	15.03	0.64	4.45%	14.35	15.83	305774	47058	9.10%
2026-07-29	14.06	14.39	0.24	1.70%	13.91	14.44	129177	18386	3.84%
2026-07-28	13.70	14.15	0.34	2.46%	13.66	14.31	133519	18931	3.97%
2026-07-27	13.32	13.81	0.53	3.99%	13.16	13.81	94063	12843	2.80%
2026-07-24	13.59	13.28	-0.47	-3.42%	13.26	13.63	68734	9223	2.04%
2026-07-23	13.50	13.75	0.18	1.33%	13.46	13.80	83647	11419	2.49%
2026-07-22	13.83	13.57	-0.44	-3.14%	13.53	13.98	96093	13190	2.86%
2026-07-21	13.66	14.01	0.34	2.49%	12.92	14.01	149123	20247	4.44%
2026-07-20	14.02	13.67	-0.34	-2.43%	13.38	14.47	146501	20454	4.36%
2026-07-17	14.63	14.01	-0.70	-4.76%	13.62	14.78	165967	23467	4.94%
2026-07-16	14.67	14.71	0.00	0.00%	14.45	15.04	124396	18384	3.70%
2026-07-15	14.72	14.71	-0.17	-1.14%	14.59	15.12	126811	18781	3.77%
2026-07-14	15.08	14.88	-0.22	-1.46%	14.23	15.19	173874	25515	5.17%
2026-07-13	16.20	15.10	-1.28	-7.81%	15.01	16.37	247270	38127	7.36%
2026-07-10	15.10	16.38	1.35	8.98%	14.70	16.53	383983	61709	11.42%
2026-07-09	15.99	15.03	-1.48	-8.96%	14.86	16.01	344142	52165	10.24%
2026-07-08	16.47	16.51	-0.89	-5.11%	15.66	17.36	269026	43629	8.00%
2026-07-07	18.31	17.40	-1.93	-9.98%	17.40	18.70	164612	29120	4.90%
2026-07-06	21.37	19.33	-2.15	-10.01%	19.33	21.47	214803	42582	6.39%
2026-07-03	21.58	21.48	0.02	0.09%	21.00	21.70	148434	31561	4.42%
2026-07-02	22.08	21.46	-1.06	-4.71%	21.33	22.55	218583	48100	6.50%
2026-07-01	21.65	22.52	0.69	3.16%	21.65	22.84	300851	67186	8.95%
2026-06-30	21.10	21.83	0.43	2.01%	20.44	21.84	242395	51719	7.21%
2026-06-29	21.05	21.40	0.42	2.00%	20.67	21.54	244885	51970	7.29%
2026-06-26	21.76	20.98	-1.00	-4.55%	20.90	22.67	291069	63107	8.66%
2026-06-25	22.03	21.98	-0.17	-0.77%	21.73	22.80	326527	72174	9.71%
2026-06-24	22.52	22.15	-0.63	-2.77%	21.80	22.55	394611	87291	11.74%
2026-06-23	22.91	22.78	0.98	4.50%	22.48	23.98	714924	167303	21.27%
2026-06-22	19.70	21.80	1.98	9.99%	19.62	21.80	310996	66299	9.25%
2026-06-18	20.43	19.82	-1.00	-4.80%	19.70	20.51	241222	48168	7.18%
2026-06-17	20.56	20.82	0.11	0.53%	20.36	21.48	235411	49263	7.00%
2026-06-16	21.49	20.71	-1.14	-5.22%	20.57	21.49	278990	58306	8.30%
2026-06-15	21.11	21.85	0.30	1.39%	21.00	22.10	344894	74364	10.26%
2026-06-12	20.40	21.55	1.20	5.90%	20.33	21.78	425026	89375	12.65%
2026-06-11	20.31	20.35	-0.33	-1.60%	19.89	20.63	365609	74078	10.88%
2026-06-10	18.60	20.68	1.88	10.00%	18.50	20.68	303375	61401	9.03%
2026-06-09	19.15	18.80	-0.17	-0.90%	18.50	19.20	144523	27111	4.30%
2026-06-08	18.29	18.97	0.05	0.26%	18.29	19.50	195572	37385	5.82%
2026-06-05	18.79	18.92	0.01	0.05%	18.61	19.66	236365	45145	7.03%
2026-06-04	18.23	18.91	0.53	2.88%	18.23	19.88	252710	48355	7.52%
2026-06-03	18.49	18.38	-0.24	-1.29%	18.10	19.15	152768	28387	4.55%
2026-06-02	19.54	18.62	-0.74	-3.82%	18.38	19.59	223057	41711	6.64%
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%