致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 13:14:15 交易中

文科股份 (002775) 历史交易数据 从 2024-12-29 到 2025-04-08 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
2025-04-07 3.21 3.06 -0.34 -10.00% 3.06 3.30 83353 2583 1.90%
2025-04-03 3.35 3.40 0.03 0.89% 3.33 3.42 41841 1414 0.95%
2025-04-02 3.39 3.37 -0.02 -0.59% 3.33 3.40 35026 1182 0.80%
2025-04-01 3.37 3.39 0.03 0.89% 3.36 3.43 49420 1678 1.13%
2025-03-31 3.38 3.36 -0.05 -1.47% 3.32 3.40 58071 1947 1.32%
2025-03-28 3.52 3.41 -0.11 -3.13% 3.40 3.52 55195 1898 1.26%
2025-03-27 3.55 3.52 -0.05 -1.40% 3.45 3.58 54523 1909 1.24%
2025-03-26 3.52 3.57 0.07 2.00% 3.47 3.61 68881 2454 1.57%
2025-03-25 3.52 3.50 -0.03 -0.85% 3.45 3.54 47290 1650 1.08%
2025-03-24 3.64 3.53 -0.11 -3.02% 3.47 3.66 94982 3366 2.16%
2025-03-21 3.70 3.64 -0.04 -1.09% 3.60 3.70 61140 2223 1.39%
2025-03-20 3.67 3.68 0.02 0.55% 3.64 3.71 62201 2289 1.42%
2025-03-19 3.69 3.66 -0.02 -0.54% 3.62 3.79 82571 3039 1.88%
2025-03-18 3.71 3.68 -0.04 -1.08% 3.63 3.73 73157 2679 1.67%
2025-03-17 3.63 3.72 0.09 2.48% 3.63 3.74 116944 4333 2.66%
2025-03-14 3.57 3.63 0.03 0.83% 3.56 3.64 58730 2120 1.34%
2025-03-13 3.66 3.60 -0.07 -1.91% 3.55 3.66 75940 2735 1.73%
2025-03-12 3.62 3.67 0.05 1.38% 3.60 3.71 103985 3801 2.37%
2025-03-11 3.60 3.62 0.03 0.84% 3.51 3.65 57911 2081 1.32%
2025-03-10 3.54 3.59 0.07 1.99% 3.54 3.66 67608 2428 1.54%
2025-03-07 3.63 3.52 -0.11 -3.03% 3.51 3.63 67523 2397 1.54%
2025-03-06 3.59 3.63 0.06 1.68% 3.53 3.65 86145 3111 1.96%
2025-03-05 3.59 3.57 -0.04 -1.11% 3.43 3.60 125112 4381 2.85%
2025-03-04 3.55 3.61 0.02 0.56% 3.55 3.62 67974 2431 1.55%
2025-03-03 3.65 3.59 -0.10 -2.71% 3.59 3.71 117907 4284 2.69%
2025-02-28 3.76 3.69 -0.07 -1.86% 3.68 3.90 177449 6668 4.04%
2025-02-27 3.73 3.76 0.05 1.35% 3.73 4.03 188030 7173 4.28%
2025-02-26 3.71 3.71 -0.02 -0.54% 3.67 3.76 91102 3371 2.08%
2025-02-25 3.73 3.73 -0.03 -0.80% 3.69 3.79 113605 4249 2.59%
2025-02-24 3.70 3.76 0.09 2.45% 3.65 3.77 164816 6130 3.76%
2025-02-21 3.68 3.67 -0.01 -0.27% 3.56 3.68 110566 3994 2.52%
2025-02-20 3.65 3.68 0.03 0.82% 3.64 3.74 99780 3672 2.27%
2025-02-19 3.62 3.65 0.00 0.00% 3.60 3.67 103036 3739 2.35%
2025-02-18 3.76 3.65 -0.11 -2.93% 3.63 3.77 112263 4129 2.56%
2025-02-17 3.68 3.76 0.08 2.17% 3.63 3.77 127222 4745 2.90%
2025-02-14 3.75 3.68 -0.05 -1.34% 3.66 3.78 109875 4057 2.50%
2025-02-13 3.76 3.73 -0.05 -1.32% 3.71 3.80 159085 5965 3.63%
2025-02-12 3.79 3.78 -0.03 -0.79% 3.70 3.82 227457 8545 5.18%
2025-02-11 3.90 3.81 0.00 0.00% 3.81 4.04 540354 21093 12.31%
2025-02-10 3.49 3.81 0.35 10.12% 3.49 3.81 196409 7411 4.48%
2025-02-07 3.46 3.46 0.01 0.29% 3.42 3.56 109407 3818 2.49%
2025-02-06 3.43 3.45 0.07 2.07% 3.35 3.48 104860 3586 2.39%
2025-02-05 3.43 3.38 0.01 0.30% 3.30 3.43 78692 2654 1.79%
2025-01-27 3.44 3.37 -0.08 -2.32% 3.36 3.50 90627 3092 2.07%
2025-01-24 3.55 3.45 -0.04 -1.15% 3.36 3.55 117381 4027 2.67%
2025-01-23 3.70 3.49 -0.18 -4.90% 3.47 3.74 118137 4241 2.69%
2025-01-22 3.69 3.67 -0.04 -1.08% 3.60 3.72 70522 2565 1.61%
2025-01-21 3.82 3.71 -0.09 -2.37% 3.69 3.89 115731 4396 2.64%
2025-01-20 3.85 3.80 -0.01 -0.26% 3.74 3.90 107704 4089 2.45%
2025-01-17 3.74 3.81 0.02 0.53% 3.69 3.86 131805 4972 3.00%
2025-01-16 3.67 3.79 0.14 3.84% 3.67 3.92 190576 7262 4.34%
2025-01-15 3.60 3.65 0.02 0.55% 3.57 3.71 120289 4367 2.74%
2025-01-14 3.41 3.63 0.25 7.40% 3.36 3.64 171483 6060 3.91%
2025-01-13 3.30 3.38 0.07 2.11% 3.19 3.45 139226 4647 3.17%
2025-01-10 3.26 3.31 0.06 1.85% 3.23 3.48 169354 5671 3.86%
2025-01-09 3.28 3.25 -0.03 -0.91% 3.20 3.29 94201 3057 2.15%
2025-01-08 3.38 3.28 -0.11 -3.24% 3.18 3.47 151172 4972 3.44%
2025-01-07 3.28 3.39 0.12 3.67% 3.28 3.51 124016 4186 2.83%
2025-01-06 3.43 3.27 -0.18 -5.22% 3.26 3.45 169017 5616 3.85%
2025-01-03 3.78 3.45 -0.35 -9.21% 3.43 3.78 291075 10393 6.63%
2025-01-02 3.83 3.80 -0.05 -1.30% 3.75 4.08 428826 16728 9.57%
2024-12-31 3.52 3.85 0.35 10.00% 3.52 3.85 100234 3829 2.24%
2024-12-30 3.60 3.50 -0.09 -2.51% 3.45 3.63 95260 3332 2.13%