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
2026-03-20	12.09	11.52	-0.46	-3.84%	11.51	12.13	31880	3745	2.37%
2026-03-19	12.28	11.98	-0.37	-3.00%	11.95	12.31	21673	2624	1.61%
2026-03-18	12.12	12.35	0.24	1.98%	12.03	12.35	20759	2528	1.54%
2026-03-17	12.42	12.11	-0.25	-2.02%	12.07	12.60	30341	3751	2.25%
2026-03-16	12.33	12.36	0.05	0.41%	12.21	12.45	21895	2700	1.63%
2026-03-13	12.42	12.31	-0.11	-0.89%	12.24	12.56	19846	2462	1.47%
2026-03-12	12.71	12.42	-0.19	-1.51%	12.38	12.71	29312	3681	2.18%
2026-03-11	12.90	12.61	-0.21	-1.64%	12.48	12.91	42392	5376	3.15%
2026-03-10	12.53	12.82	0.32	2.56%	12.37	12.85	45393	5734	3.37%
2026-03-09	12.30	12.50	-0.09	-0.71%	12.29	12.75	44389	5538	3.30%
2026-03-06	11.98	12.59	0.52	4.31%	11.98	12.59	36798	4520	2.73%
2026-03-05	11.98	12.07	0.26	2.20%	11.93	12.21	23957	2898	1.78%
2026-03-04	11.81	11.81	-0.04	-0.34%	11.63	11.94	29239	3449	2.17%
2026-03-03	12.45	11.85	-0.45	-3.66%	11.82	12.49	34189	4152	2.54%
2026-03-02	12.65	12.30	-0.41	-3.23%	12.21	12.72	36877	4581	2.74%
2026-02-27	12.79	12.71	-0.13	-1.01%	12.65	12.86	38523	4911	2.86%
2026-02-26	12.73	12.84	0.12	0.94%	12.68	12.85	25404	3249	1.89%
2026-02-25	12.83	12.72	-0.06	-0.47%	12.71	12.84	23980	3063	1.78%
2026-02-24	12.66	12.78	0.14	1.11%	12.65	12.85	29238	3732	2.17%
2026-02-13	12.74	12.64	0.01	0.08%	12.56	12.80	22138	2807	1.64%
2026-02-12	12.80	12.63	-0.13	-1.02%	12.51	12.82	25169	3193	1.87%
2026-02-11	12.81	12.76	0.00	0.00%	12.67	12.87	31116	3988	2.31%
2026-02-10	12.79	12.76	-0.03	-0.23%	12.71	12.87	25142	3218	1.87%
2026-02-09	12.74	12.79	0.16	1.27%	12.70	12.84	29895	3825	2.22%
2026-02-06	12.60	12.63	0.07	0.56%	12.51	12.81	39861	5059	2.96%
2026-02-05	12.48	12.56	0.00	0.00%	12.40	12.68	24513	3083	1.82%
2026-02-04	12.46	12.56	0.03	0.24%	12.46	12.74	29276	3688	2.17%
2026-02-03	12.43	12.53	0.10	0.80%	12.27	12.59	37478	4672	2.78%
2026-02-02	12.23	12.43	0.18	1.47%	12.18	12.50	39276	4861	2.92%
2026-01-30	12.05	12.25	0.12	0.99%	11.94	12.29	34366	4173	2.55%
2026-01-29	12.16	12.13	-0.08	-0.66%	12.05	12.40	36066	4419	2.68%
2026-01-28	12.46	12.21	-0.32	-2.55%	12.19	12.48	30783	3780	2.29%
2026-01-27	12.42	12.53	0.03	0.24%	12.12	12.54	33931	4195	2.52%
2026-01-26	12.56	12.50	-0.09	-0.71%	12.37	12.62	29047	3630	2.16%
2026-01-23	12.58	12.59	0.08	0.64%	12.42	12.85	39211	4937	2.91%
2026-01-22	12.43	12.51	0.12	0.97%	12.31	12.57	36129	4511	2.68%
2026-01-21	12.15	12.39	0.17	1.39%	12.11	12.40	34918	4291	2.59%
2026-01-20	12.25	12.22	0.03	0.25%	12.10	12.41	56626	6935	4.21%
2026-01-19	11.93	12.19	0.22	1.84%	11.87	12.21	33344	4032	2.48%
2026-01-16	12.10	11.97	-0.07	-0.58%	11.95	12.10	23256	2793	1.73%
2026-01-15	11.96	12.04	0.00	0.00%	11.87	12.11	21442	2576	1.59%
2026-01-14	12.10	12.04	0.00	0.00%	11.88	12.48	59133	7183	4.39%
2026-01-13	12.18	12.04	-0.12	-0.99%	11.96	12.24	32219	3902	2.39%
2026-01-12	12.02	12.16	0.14	1.16%	11.97	12.18	30165	3650	2.24%
2026-01-09	11.92	12.02	0.11	0.92%	11.82	12.04	33170	3962	2.46%
2026-01-08	11.78	11.91	0.07	0.59%	11.72	12.03	28538	3406	2.12%
2026-01-07	11.96	11.84	-0.19	-1.58%	11.79	12.02	26386	3133	1.96%
2026-01-06	12.09	12.03	0.05	0.42%	11.92	12.12	29967	3592	2.23%
2026-01-05	11.95	11.98	0.03	0.25%	11.93	12.06	23314	2798	1.73%
2025-12-31	11.97	11.95	0.02	0.17%	11.81	12.03	17721	2110	1.32%
2025-12-30	12.13	11.93	-0.25	-2.05%	11.93	12.18	18662	2242	1.39%
2025-12-29	12.16	12.18	-0.02	-0.16%	12.05	12.23	20885	2535	1.55%
2025-12-26	12.34	12.20	-0.18	-1.45%	12.16	12.39	28230	3455	2.10%
2025-12-25	12.51	12.38	-0.13	-1.04%	12.30	12.55	30378	3760	2.26%
2025-12-24	12.28	12.51	0.19	1.54%	12.22	12.52	36042	4476	2.68%
2025-12-23	12.20	12.32	0.17	1.40%	12.10	12.44	62282	7652	4.63%
2025-12-22	11.88	12.15	0.30	2.53%	11.86	12.36	60397	7336	4.49%
2025-12-19	11.75	11.85	0.11	0.94%	11.63	11.96	41157	4865	3.06%
2025-12-18	11.81	11.74	-0.01	-0.09%	11.61	12.04	50160	5942	3.73%
2025-12-17	11.34	11.75	0.41	3.62%	11.09	12.10	79881	9318	5.93%
2025-12-16	11.53	11.34	-0.26	-2.24%	11.29	11.60	19589	2230	1.45%
2025-12-15	11.47	11.60	0.07	0.61%	11.38	11.72	22568	2612	1.68%
2025-12-12	11.86	11.53	-0.29	-2.45%	11.52	11.87	35406	4135	2.63%