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
2025-08-01	12.30	12.46	0.14	1.14%	12.28	12.54	36097	4479	2.71%
2025-07-31	12.64	12.32	-0.30	-2.38%	12.25	12.65	42603	5286	3.20%
2025-07-30	12.58	12.62	0.03	0.24%	12.35	12.68	45739	5729	3.44%
2025-07-29	12.52	12.59	0.04	0.32%	12.38	12.80	60752	7632	4.56%
2025-07-28	12.37	12.55	0.18	1.46%	12.22	12.55	52037	6475	3.91%
2025-07-25	12.29	12.37	0.02	0.16%	12.19	12.38	36158	4434	2.72%
2025-07-24	12.35	12.35	0.02	0.16%	12.28	12.48	41900	5171	3.15%
2025-07-23	12.56	12.33	-0.23	-1.83%	12.27	12.61	55131	6821	4.14%
2025-07-22	12.71	12.56	-0.21	-1.64%	12.49	12.95	74984	9472	5.63%
2025-07-21	12.45	12.77	0.34	2.74%	12.32	12.83	98057	12314	7.37%
2025-07-18	12.31	12.43	0.19	1.55%	11.97	12.71	98112	12107	7.37%
2025-07-17	12.34	12.24	-0.13	-1.05%	12.20	12.37	25567	3136	1.92%
2025-07-16	12.33	12.37	0.05	0.41%	12.25	12.40	23307	2876	1.75%
2025-07-15	12.40	12.32	-0.16	-1.28%	12.20	12.54	36310	4477	2.73%
2025-07-14	12.18	12.48	0.34	2.80%	12.10	12.61	49339	6113	3.71%
2025-07-11	12.18	12.14	-0.08	-0.65%	11.98	12.22	23812	2882	1.79%
2025-07-10	12.30	12.22	-0.08	-0.65%	12.12	12.31	24080	2938	1.81%
2025-07-09	12.24	12.30	0.06	0.49%	12.23	12.57	36050	4468	2.71%
2025-07-08	12.23	12.24	-0.01	-0.08%	12.14	12.30	28053	3431	2.11%
2025-07-07	11.98	12.25	0.21	1.74%	11.93	12.27	29552	3581	2.22%
2025-07-04	12.11	12.04	-0.14	-1.15%	12.00	12.21	31295	3780	2.35%
2025-07-03	12.21	12.18	-0.05	-0.41%	12.09	12.25	22293	2707	1.67%
2025-07-02	12.29	12.23	-0.09	-0.73%	12.13	12.37	33598	4100	2.52%
2025-07-01	12.29	12.32	0.03	0.24%	12.18	12.40	45346	5569	3.41%
2025-06-30	12.03	12.29	0.27	2.25%	12.03	12.42	54343	6641	4.08%
2025-06-27	11.87	12.02	0.17	1.43%	11.80	12.05	36792	4399	2.76%
2025-06-26	11.78	11.85	0.06	0.51%	11.70	11.96	43433	5144	3.26%
2025-06-25	11.73	11.79	0.08	0.68%	11.65	12.15	47634	5635	3.58%
2025-06-24	11.37	11.71	0.39	3.45%	11.28	11.73	36409	4225	2.73%
2025-06-23	11.08	11.32	0.18	1.62%	11.07	11.36	30008	3367	2.25%
2025-06-20	11.23	11.14	-0.10	-0.89%	11.04	11.51	28221	3166	2.12%
2025-06-19	11.47	11.24	-0.23	-2.01%	11.16	11.52	30016	3385	2.25%
2025-06-18	11.62	11.47	-0.09	-0.78%	11.43	11.64	29432	3384	2.21%
2025-06-17	11.61	11.56	-0.03	-0.26%	11.47	11.75	43444	5037	3.26%
2025-06-16	11.59	11.59	-0.04	-0.34%	11.56	11.82	36502	4269	2.74%
2025-06-13	11.79	11.63	-0.25	-2.10%	11.57	11.97	48706	5698	3.66%
2025-06-12	11.91	11.88	-0.03	-0.25%	11.78	11.98	29516	3509	2.22%
2025-06-11	11.72	11.91	0.17	1.45%	11.72	11.99	37119	4413	2.79%
2025-06-10	11.88	11.74	-0.14	-1.18%	11.64	12.06	46406	5487	3.49%
2025-06-09	11.85	11.88	0.04	0.34%	11.78	12.12	58179	6927	4.37%
2025-06-06	11.69	11.84	0.18	1.54%	11.53	11.98	56677	6657	4.26%
2025-06-05	11.57	11.66	0.08	0.69%	11.45	11.70	37324	4332	2.80%
2025-06-04	11.63	11.58	-0.05	-0.43%	11.55	11.71	24229	2813	1.82%
2025-06-03	11.61	11.63	-0.08	-0.68%	11.51	11.72	33211	3857	2.49%
2025-05-30	11.89	11.71	-0.21	-1.76%	11.62	11.93	41291	4846	3.10%
2025-05-29	11.88	11.92	0.04	0.34%	11.79	12.24	69137	8279	5.19%
2025-05-28	11.70	11.88	0.12	1.02%	11.65	12.03	50518	5991	3.79%
2025-05-27	11.62	11.76	0.08	0.68%	11.59	11.93	39566	4651	2.97%
2025-05-26	11.21	11.68	0.42	3.73%	11.21	11.87	56481	6583	4.24%
2025-05-23	11.36	11.26	-0.15	-1.31%	11.24	11.51	20534	2333	1.54%
2025-05-22	11.47	11.41	-0.07	-0.61%	11.33	11.64	22488	2574	1.69%
2025-05-21	11.56	11.48	-0.17	-1.46%	11.35	11.66	23982	2748	1.80%
2025-05-20	11.58	11.65	0.06	0.52%	11.51	11.70	28917	3349	2.17%
2025-05-19	11.66	11.59	-0.08	-0.69%	11.42	11.76	38573	4464	2.90%
2025-05-16	11.39	11.67	0.25	2.19%	11.35	11.86	44019	5111	3.31%
2025-05-15	11.37	11.42	0.03	0.26%	11.20	11.47	26569	3016	2.00%
2025-05-14	11.49	11.39	-0.09	-0.78%	11.35	11.56	33032	3774	2.48%
2025-05-13	11.78	11.48	-0.29	-2.46%	11.47	11.81	60029	6954	4.51%
2025-05-12	11.64	11.77	0.29	2.53%	11.49	12.12	93735	11021	7.04%
2025-05-09	11.54	11.48	-0.06	-0.52%	11.35	11.70	52177	6024	3.92%
2025-05-08	11.15	11.54	0.38	3.41%	11.08	11.63	79830	9155	6.00%
2025-05-07	11.13	11.16	0.11	1.00%	11.08	11.45	53246	5955	4.00%
2025-05-06	10.76	11.05	0.29	2.70%	10.74	11.08	49325	5411	3.70%
2025-04-30	10.67	10.76	0.09	0.84%	10.55	10.80	40099	4294	3.01%
2025-04-29	10.20	10.67	0.42	4.10%	10.20	10.75	44836	4744	3.37%
2025-04-28	10.58	10.40	-0.18	-1.70%	10.29	10.68	27361	2842	2.06%
2025-04-25	10.50	10.58	0.11	1.05%	10.32	10.69	29918	3166	2.25%
2025-04-24	10.49	10.47	-0.07	-0.66%	10.36	10.62	26637	2796	2.00%