致敬每一个财富自由的梦想,祝大家早日进化为游资

文科股份 (002775) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 4.65 4.84 0.44 10.00% 4.50 4.84 546878 25778 12.34%
2025-07-31 4.07 4.40 0.40 10.00% 4.03 4.40 319167 13860 7.20%
2025-07-30 4.09 4.00 -0.14 -3.38% 3.99 4.13 266225 10760 6.01%
2025-07-29 4.16 4.14 -0.10 -2.36% 3.99 4.17 490269 19980 11.06%
2025-07-28 4.52 4.24 -0.28 -6.19% 4.14 4.52 837126 35609 18.89%
2025-07-25 4.21 4.52 0.41 9.98% 4.20 4.52 254501 11341 5.74%
2025-07-24 3.97 4.11 0.15 3.79% 3.92 4.12 221413 8900 5.00%
2025-07-23 4.00 3.96 -0.02 -0.50% 3.95 4.30 267433 10835 6.03%
2025-07-22 4.01 3.98 0.00 0.00% 3.90 4.10 168529 6722 3.80%
2025-07-21 3.86 3.98 0.18 4.74% 3.84 3.98 164211 6450 3.70%
2025-07-18 3.83 3.80 -0.02 -0.52% 3.79 3.85 74630 2846 1.68%
2025-07-17 3.84 3.82 -0.01 -0.26% 3.80 3.86 62133 2379 1.40%
2025-07-16 3.81 3.83 0.04 1.06% 3.79 3.87 84454 3232 1.91%
2025-07-15 3.90 3.79 -0.12 -3.07% 3.74 3.90 100932 3837 2.28%
2025-07-14 3.90 3.91 0.01 0.26% 3.84 3.94 64130 2492 1.45%
2025-07-11 3.96 3.90 -0.05 -1.27% 3.85 3.98 110780 4321 2.50%
2025-07-10 3.88 3.95 0.08 2.07% 3.85 3.97 126539 4951 2.85%
2025-07-09 3.87 3.87 0.00 0.00% 3.86 3.98 150186 5874 3.39%
2025-07-08 3.79 3.87 0.09 2.38% 3.77 3.87 118847 4545 2.68%
2025-07-07 3.69 3.78 0.08 2.16% 3.69 3.78 90804 3411 2.05%
2025-07-04 3.77 3.70 -0.05 -1.33% 3.69 3.78 89285 3334 2.01%
2025-07-03 3.76 3.75 0.01 0.27% 3.72 3.79 79019 2966 1.78%
2025-07-02 3.78 3.74 -0.02 -0.53% 3.72 3.78 88860 3325 2.00%
2025-07-01 3.81 3.76 -0.03 -0.79% 3.73 3.84 99331 3744 2.26%
2025-06-30 3.83 3.79 -0.01 -0.26% 3.76 3.90 106392 4057 2.42%
2025-06-27 3.79 3.80 0.03 0.80% 3.76 3.83 84609 3212 1.93%
2025-06-26 3.80 3.77 0.00 0.00% 3.75 3.85 91001 3457 2.07%
2025-06-25 3.80 3.77 -0.03 -0.79% 3.74 3.83 92989 3507 2.12%
2025-06-24 3.78 3.80 0.05 1.33% 3.77 3.84 106996 4067 2.44%
2025-06-23 3.73 3.75 -0.01 -0.27% 3.65 3.78 142924 5322 3.26%
2025-06-20 3.77 3.76 -0.01 -0.27% 3.71 3.81 99626 3748 2.27%
2025-06-19 3.88 3.77 -0.09 -2.33% 3.75 3.89 121788 4629 2.78%
2025-06-18 3.97 3.86 -0.11 -2.77% 3.85 3.97 104413 4060 2.38%
2025-06-17 3.95 3.97 0.02 0.51% 3.85 4.00 158826 6218 3.62%
2025-06-16 3.89 3.95 0.03 0.77% 3.83 3.98 148766 5861 3.39%
2025-06-13 4.04 3.92 -0.16 -3.92% 3.90 4.13 261436 10391 5.96%
2025-06-12 4.10 4.08 -0.08 -1.92% 4.02 4.17 232136 9482 5.29%
2025-06-11 4.16 4.16 -0.05 -1.19% 4.08 4.17 332183 13685 7.57%
2025-06-10 4.31 4.21 -0.14 -3.22% 4.08 4.31 686003 28611 15.63%
2025-06-09 4.01 4.35 0.40 10.13% 3.90 4.35 432415 18134 9.85%
2025-06-06 3.80 3.95 0.16 4.22% 3.77 4.17 436067 17363 9.94%
2025-06-05 3.84 3.79 -0.01 -0.26% 3.75 3.93 113519 4338 2.59%
2025-06-04 3.75 3.80 0.05 1.33% 3.69 3.81 63339 2392 1.44%
2025-06-03 3.70 3.75 0.02 0.54% 3.70 3.78 78501 2943 1.79%
2025-05-30 3.79 3.73 -0.04 -1.06% 3.70 3.79 50990 1902 1.16%
2025-05-29 3.73 3.77 0.04 1.07% 3.71 3.79 65428 2459 1.49%
2025-05-28 3.74 3.73 -0.04 -1.06% 3.69 3.81 50220 1873 1.14%
2025-05-27 3.77 3.77 0.03 0.80% 3.72 3.80 62609 2353 1.43%
2025-05-26 3.68 3.74 0.05 1.36% 3.66 3.77 49822 1860 1.14%
2025-05-23 3.74 3.69 -0.08 -2.12% 3.68 3.78 91185 3402 2.08%
2025-05-22 3.81 3.77 -0.06 -1.57% 3.73 3.89 82220 3115 1.87%
2025-05-21 3.82 3.83 0.02 0.52% 3.77 3.93 143762 5517 3.28%
2025-05-20 3.77 3.81 0.03 0.79% 3.75 3.83 72677 2756 1.66%
2025-05-19 3.69 3.78 0.14 3.85% 3.66 3.82 135161 5073 3.08%
2025-05-16 3.78 3.64 -0.09 -2.41% 3.63 3.78 80835 2985 1.84%
2025-05-15 3.64 3.73 0.07 1.91% 3.62 3.73 108903 4025 2.48%
2025-05-14 3.64 3.66 0.01 0.27% 3.57 3.67 76506 2777 1.74%
2025-05-13 3.67 3.65 0.01 0.27% 3.61 3.67 63820 2324 1.45%
2025-05-12 3.64 3.64 0.03 0.83% 3.57 3.66 95463 3472 2.18%
2025-05-09 3.62 3.61 -0.02 -0.55% 3.57 3.66 81576 2960 1.86%
2025-05-08 3.57 3.63 0.09 2.54% 3.52 3.64 84572 3037 1.93%
2025-05-07 3.52 3.54 0.05 1.43% 3.52 3.61 114445 4071 2.61%
2025-05-06 3.45 3.49 0.12 3.56% 3.42 3.67 133928 4707 3.05%
2025-04-30 3.31 3.37 0.07 2.12% 3.31 3.41 87374 2943 1.99%
2025-04-29 3.16 3.30 0.11 3.45% 3.13 3.35 91008 3002 2.07%
2025-04-28 3.20 3.19 -0.02 -0.62% 3.13 3.20 50966 1614 1.16%
2025-04-25 3.27 3.21 -0.06 -1.83% 3.20 3.28 43145 1396 0.98%
2025-04-24 3.35 3.27 -0.03 -0.91% 3.23 3.49 73736 2440 1.68%