科安达 (002972) - 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
2026-09-16	12.77	13.23	0.46	3.60%	12.68	13.25	68902	8981	5.12%
2026-09-15	12.86	12.77	-0.11	-0.85%	12.61	12.90	50557	6438	3.75%
2026-09-14	13.28	12.88	-0.34	-2.57%	12.82	13.40	71729	9347	5.33%
2026-09-11	12.95	13.22	0.10	0.76%	12.46	13.38	93509	12046	6.94%
2026-09-10	13.18	13.12	-0.15	-1.13%	12.94	13.44	63426	8325	4.71%
2026-09-09	13.48	13.27	-0.19	-1.41%	13.18	13.67	91044	12199	6.76%
2026-09-08	14.23	13.46	-0.47	-3.37%	13.40	14.76	165374	22686	12.28%
2026-09-07	12.66	13.93	1.27	10.03%	12.65	13.93	146055	19645	10.85%
2026-09-04	12.90	12.66	-0.09	-0.71%	12.49	13.39	95190	12269	7.07%
2026-09-03	12.75	12.75	0.13	1.03%	12.68	13.38	98621	12804	7.32%
2026-09-02	12.45	12.62	-0.02	-0.16%	12.31	12.79	39601	4983	2.94%
2026-09-01	12.73	12.64	-0.02	-0.16%	12.44	13.05	50762	6417	3.77%
2026-08-31	12.23	12.66	0.29	2.34%	12.13	12.67	52956	6581	3.93%
2026-08-28	12.42	12.37	-0.05	-0.40%	12.32	12.65	45001	5600	3.34%
2026-08-27	12.48	12.42	-0.06	-0.48%	12.28	12.54	37471	4644	2.78%
2026-08-26	12.59	12.48	-0.15	-1.19%	12.22	12.71	38456	4799	2.86%
2026-08-25	12.50	12.63	0.01	0.08%	12.13	12.78	44865	5603	3.33%
2026-08-24	13.32	12.62	-0.82	-6.10%	12.41	13.38	75793	9637	5.63%
2026-08-21	13.45	13.44	-0.19	-1.39%	13.25	13.67	39067	5251	2.90%
2026-08-20	13.87	13.63	-0.12	-0.87%	13.50	14.02	79870	10920	5.93%
2026-08-19	14.66	13.75	-1.19	-7.97%	13.61	14.89	81198	11512	6.03%
2026-08-18	14.05	14.94	0.81	5.73%	14.05	14.96	105117	15412	7.81%
2026-08-17	13.57	14.13	0.52	3.82%	13.48	14.16	74242	10341	5.51%
2026-08-14	13.60	13.61	0.07	0.52%	13.36	13.75	34308	4644	2.55%
2026-08-13	13.87	13.54	-0.26	-1.88%	13.50	14.25	47684	6620	3.54%
2026-08-12	13.48	13.80	0.29	2.15%	13.40	13.94	64363	8794	4.78%
2026-08-11	13.70	13.51	-0.23	-1.67%	13.36	14.00	71307	9759	5.30%
2026-08-10	13.77	13.74	-0.07	-0.51%	13.55	14.03	73419	10089	5.45%
2026-08-07	13.60	13.81	0.21	1.54%	13.27	14.10	102672	14128	7.63%
2026-08-06	12.87	13.60	0.61	4.70%	12.73	14.18	129466	17529	9.62%
2026-08-05	12.47	12.99	0.58	4.67%	12.41	12.99	52784	6728	3.92%
2026-08-04	12.16	12.41	0.32	2.65%	12.09	12.51	61789	7638	4.59%
2026-08-03	12.30	12.09	-0.21	-1.71%	11.85	12.50	72824	8796	5.41%
2026-07-31	11.77	12.30	0.77	6.68%	11.77	12.48	99946	12150	7.42%
2026-07-30	12.49	11.53	-1.03	-8.20%	11.31	12.56	124993	14607	9.28%
2026-07-29	13.00	12.56	-0.52	-3.98%	12.23	13.12	71882	9037	5.34%
2026-07-28	13.23	13.08	-0.32	-2.39%	12.95	13.75	49365	6552	3.67%
2026-07-27	13.27	13.40	0.15	1.13%	12.98	13.51	50104	6652	3.72%
2026-07-24	13.33	13.25	-0.16	-1.19%	12.91	13.57	66078	8769	4.91%
2026-07-23	12.92	13.41	0.42	3.23%	12.91	14.03	105379	14243	7.83%
2026-07-22	13.07	12.99	0.10	0.78%	12.85	13.98	148103	19580	11.00%
2026-07-21	13.76	12.89	-1.02	-7.33%	12.52	13.89	170974	21946	12.70%
2026-07-20	15.55	13.91	-1.54	-9.97%	13.91	15.80	102594	15213	7.62%
2026-07-17	15.42	15.45	0.05	0.32%	15.00	16.19	117737	18206	8.74%
2026-07-16	15.85	15.40	-0.62	-3.87%	15.20	16.01	69191	10788	5.14%
2026-07-15	16.51	16.02	-0.81	-4.81%	15.80	16.85	68464	11147	5.08%
2026-07-14	17.53	16.83	-0.87	-4.92%	16.36	17.80	98630	16555	7.33%
2026-07-13	16.77	17.70	0.74	4.36%	16.68	18.27	117734	20821	8.74%
2026-07-10	17.19	16.96	-0.23	-1.34%	16.80	17.57	64007	10959	4.75%
2026-07-09	16.82	17.19	0.41	2.44%	16.25	17.34	87415	14739	6.49%
2026-07-08	17.59	16.78	-0.72	-4.11%	16.68	17.78	88378	15204	6.56%
2026-07-07	18.70	17.50	-1.45	-7.65%	17.47	18.81	112464	20113	8.35%
2026-07-06	18.82	18.95	0.14	0.74%	18.42	19.27	75705	14240	5.62%
2026-07-03	19.41	18.81	-0.26	-1.36%	18.68	19.96	101661	19442	7.55%
2026-07-02	18.58	19.07	0.07	0.37%	18.58	19.62	114444	22005	8.50%
2026-07-01	19.42	19.00	-0.56	-2.86%	18.73	19.97	129761	24924	9.64%
2026-06-30	17.92	19.56	1.46	8.07%	17.71	19.77	212395	39565	15.77%
2026-06-29	17.35	18.10	0.75	4.32%	17.00	18.64	161397	28924	11.99%
2026-06-26	17.45	17.35	0.03	0.17%	17.03	17.67	81400	14162	6.05%
2026-06-25	17.32	17.32	-0.19	-1.09%	16.90	17.80	98450	17056	7.31%
2026-06-24	17.57	17.51	0.28	1.63%	16.75	17.62	118168	20376	8.78%
2026-06-23	17.29	17.23	-0.06	-0.35%	17.15	17.80	140857	24640	10.46%
2026-06-22	16.72	17.29	0.57	3.41%	16.65	17.37	140580	23966	10.44%
2026-06-18	16.51	16.72	0.16	0.97%	16.39	17.27	204559	34360	15.19%
2026-06-17	15.97	16.56	0.76	4.81%	15.81	16.77	221164	36225	16.43%
2026-06-16	14.73	15.80	1.26	8.67%	14.34	15.90	357790	54399	26.57%
2026-06-15	13.24	14.54	1.32	9.98%	13.10	14.54	117958	16626	8.76%
2026-06-12	13.10	13.22	0.15	1.15%	13.10	13.58	134518	17977	9.99%
2026-06-11	12.67	13.07	0.25	1.95%	12.67	13.08	105414	13577	7.83%
2026-06-10	12.27	12.82	0.25	1.99%	12.18	12.88	69108	8708	5.13%
2026-06-09	12.46	12.57	0.13	1.05%	12.20	12.65	54357	6765	4.04%
2026-06-08	12.58	12.44	-0.29	-2.28%	12.05	12.70	59551	7408	4.42%