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
2026-06-18	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%
2026-06-05	12.79	12.73	-0.04	-0.31%	12.54	13.29	92106	11780	6.84%
2026-06-04	12.14	12.77	0.53	4.33%	12.06	12.97	101151	12769	7.51%
2026-06-03	12.11	12.24	0.12	0.99%	11.80	12.59	75273	9205	5.59%
2026-06-02	12.20	12.12	-0.08	-0.66%	11.95	12.37	51526	6257	3.83%
2026-06-01	11.63	12.20	0.57	4.90%	11.55	12.48	60894	7379	4.52%
2026-05-29	11.98	11.63	-0.39	-3.24%	11.58	12.09	39739	4680	2.95%
2026-05-28	11.83	12.02	0.24	2.04%	11.63	12.03	38060	4509	2.83%
2026-05-27	12.15	11.78	-0.32	-2.64%	11.68	12.18	43113	5100	3.20%
2026-05-26	12.44	12.10	-0.34	-2.73%	11.93	12.51	43088	5224	3.20%
2026-05-25	12.80	12.44	-0.31	-2.43%	12.20	12.93	60885	7583	4.52%
2026-05-22	12.59	12.75	0.25	2.00%	12.27	12.88	41866	5267	3.11%
2026-05-21	13.05	12.50	-0.60	-4.58%	12.43	13.29	52250	6726	3.88%
2026-05-20	13.04	13.10	0.06	0.46%	12.98	13.32	46858	6161	3.48%
2026-05-19	13.01	13.04	0.09	0.69%	12.80	13.21	39341	5112	2.92%
2026-05-18	12.71	12.95	0.16	1.25%	12.60	12.98	41240	5274	3.06%
2026-05-15	12.95	12.79	-0.15	-1.16%	12.72	12.97	45416	5832	3.37%
2026-05-14	13.05	12.94	-0.10	-0.77%	12.92	13.13	39643	5163	2.94%
2026-05-13	13.16	13.04	-0.12	-0.91%	12.97	13.23	48206	6312	3.58%
2026-05-12	13.33	13.16	-0.14	-1.05%	13.11	13.60	59177	7886	4.39%
2026-05-11	13.39	13.30	-0.06	-0.45%	13.11	13.43	53079	7030	3.94%
2026-05-08	13.35	13.36	0.02	0.15%	13.24	13.51	45551	6077	3.38%
2026-05-07	13.60	13.34	-0.21	-1.55%	13.31	13.62	53498	7161	3.97%
2026-05-06	13.45	13.55	0.12	0.89%	13.39	13.65	82978	11221	6.16%
2026-04-30	13.41	13.43	-0.02	-0.15%	13.34	13.69	56847	7644	4.22%
2026-04-29	13.18	13.45	0.27	2.05%	13.12	13.55	82749	11108	6.15%
2026-04-28	13.46	13.33	-0.17	-1.26%	13.20	13.63	52545	7001	3.90%
2026-04-27	13.09	13.50	0.53	4.09%	12.98	13.53	88704	11881	6.59%
2026-04-24	12.88	12.97	0.02	0.15%	12.70	13.05	47097	6065	3.50%
2026-04-23	13.25	12.95	-0.37	-2.78%	12.88	13.35	58703	7688	4.36%
2026-04-22	13.45	13.32	-0.25	-1.84%	13.06	13.50	89009	11813	6.61%
2026-04-21	13.32	13.57	0.53	4.06%	13.04	13.66	148360	19914	11.02%
2026-04-20	12.90	13.04	0.11	0.85%	12.84	13.07	37096	4810	2.76%
2026-04-17	13.02	12.93	-0.09	-0.69%	12.86	13.05	31432	4072	2.33%
2026-04-16	12.81	13.02	0.20	1.56%	12.80	13.04	34147	4417	2.54%
2026-04-15	12.98	12.82	-0.12	-0.93%	12.74	12.98	34692	4452	2.58%
2026-04-14	12.96	12.94	0.01	0.08%	12.81	13.20	35387	4581	2.63%
2026-04-13	13.00	12.93	-0.17	-1.30%	12.80	13.09	47440	6116	3.52%
2026-04-10	13.20	13.10	-0.05	-0.38%	12.98	13.29	54672	7179	4.06%
2026-04-09	12.86	13.15	0.21	1.62%	12.82	13.35	82542	10868	6.13%
2026-04-08	13.00	12.94	0.10	0.78%	12.83	13.10	52094	6732	3.87%
2026-04-07	12.60	12.84	0.24	1.90%	12.46	12.99	62809	8026	4.66%
2026-04-03	12.76	12.60	-0.17	-1.33%	12.59	12.95	58027	7400	4.31%
2026-04-02	12.81	12.77	-0.12	-0.93%	12.60	13.18	70584	9097	5.24%
2026-04-01	12.98	12.89	0.03	0.23%	12.69	13.08	94654	12174	7.03%
2026-03-31	12.65	12.86	0.21	1.66%	12.65	13.32	164373	21429	12.21%
2026-03-30	12.08	12.65	0.46	3.77%	12.02	12.87	149815	18942	11.13%
2026-03-27	11.37	12.19	0.81	7.12%	11.36	12.45	108015	13004	8.02%
2026-03-26	11.56	11.38	-0.06	-0.52%	11.27	11.66	22999	2630	1.71%
2026-03-25	11.29	11.44	0.19	1.69%	11.28	11.58	22718	2599	1.69%
2026-03-24	10.86	11.25	0.58	5.44%	10.75	11.40	43453	4790	3.23%
2026-03-23	11.28	10.67	-0.85	-7.38%	10.55	11.50	47742	5236	3.55%
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%