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
2026-05-07	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%
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%