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
2025-12-16	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%
2025-12-11	12.17	11.82	-0.25	-2.07%	11.81	12.17	39328	4683	2.92%
2025-12-10	12.50	12.07	-0.41	-3.29%	11.97	13.05	88034	10852	6.54%
2025-12-09	12.78	12.48	-0.32	-2.50%	12.45	12.88	50070	6309	3.72%
2025-12-08	12.44	12.80	0.40	3.23%	12.37	12.88	49873	6298	3.70%
2025-12-05	12.16	12.40	0.24	1.97%	12.04	12.40	18799	2309	1.40%
2025-12-04	12.32	12.16	-0.26	-2.09%	12.13	12.46	25452	3112	1.89%
2025-12-03	12.50	12.42	-0.09	-0.72%	12.30	12.51	32635	4047	2.42%
2025-12-02	12.54	12.51	-0.03	-0.24%	12.43	12.78	48730	6127	3.62%
2025-12-01	12.41	12.54	0.16	1.29%	12.35	12.69	59491	7463	4.42%
2025-11-28	12.18	12.38	0.15	1.23%	12.03	12.40	19495	2389	1.45%
2025-11-27	11.95	12.23	0.28	2.34%	11.89	12.26	18099	2190	1.34%
2025-11-26	12.09	11.95	-0.14	-1.16%	11.95	12.27	15956	1933	1.19%
2025-11-25	12.02	12.09	0.12	1.00%	11.90	12.19	17337	2096	1.29%
2025-11-24	11.95	11.97	0.25	2.13%	11.80	12.04	25688	3065	1.91%
2025-11-21	12.03	11.72	-0.55	-4.48%	11.71	12.54	30911	3699	2.30%
2025-11-20	12.21	12.27	0.09	0.74%	12.18	12.78	27533	3393	2.04%
2025-11-19	12.52	12.18	-0.34	-2.72%	12.16	12.54	23432	2880	1.74%
2025-11-18	12.55	12.52	-0.01	-0.08%	12.41	12.59	16788	2093	1.25%
2025-11-17	12.62	12.53	-0.09	-0.71%	12.42	12.62	19304	2411	1.43%
2025-11-14	12.48	12.62	0.19	1.53%	12.45	12.74	41576	5252	3.09%
2025-11-13	12.50	12.43	-0.02	-0.16%	12.29	12.50	19725	2440	1.46%
2025-11-12	12.47	12.45	-0.02	-0.16%	12.35	12.51	16067	1998	1.19%
2025-11-11	12.44	12.47	0.09	0.73%	12.37	12.51	21251	2646	1.58%
2025-11-10	12.39	12.38	-0.02	-0.16%	12.30	12.43	16120	1991	1.20%
2025-11-07	12.38	12.40	0.04	0.32%	12.33	12.45	19873	2462	1.48%
2025-11-06	12.59	12.36	-0.13	-1.04%	12.34	12.59	33971	4209	2.52%
2025-11-05	12.55	12.49	-0.10	-0.79%	12.43	12.61	28717	3590	2.13%
2025-11-04	12.47	12.59	0.10	0.80%	12.41	12.86	46958	5933	3.49%
2025-11-03	12.35	12.49	0.11	0.89%	12.32	12.68	36229	4517	2.69%
2025-10-31	12.43	12.38	-0.15	-1.20%	12.36	12.55	28998	3608	2.15%
2025-10-30	12.55	12.53	-0.03	-0.24%	12.43	12.66	29652	3718	2.20%
2025-10-29	12.66	12.56	-0.18	-1.41%	12.46	12.82	31253	3927	2.32%
2025-10-28	12.66	12.74	0.01	0.08%	12.56	12.82	30081	3827	2.23%
2025-10-27	12.97	12.73	-0.30	-2.30%	12.42	13.05	50803	6432	3.77%
2025-10-24	12.92	13.03	0.10	0.77%	12.89	13.16	33727	4400	2.50%
2025-10-23	12.85	12.93	0.12	0.94%	12.70	12.97	32288	4153	2.40%
2025-10-22	12.70	12.81	0.12	0.95%	12.64	12.98	44216	5650	3.28%
2025-10-21	12.53	12.69	0.23	1.85%	12.47	12.69	19950	2517	1.48%
2025-10-20	12.38	12.46	0.11	0.89%	12.32	12.48	19107	2369	1.42%
2025-10-17	12.50	12.35	-0.13	-1.04%	12.28	12.57	19370	2402	1.44%
2025-10-16	12.66	12.48	-0.19	-1.50%	12.46	12.72	17162	2154	1.27%
2025-10-15	12.46	12.67	0.13	1.04%	12.39	12.68	23195	2917	1.72%
2025-10-14	12.57	12.54	0.03	0.24%	12.46	12.72	34159	4304	2.54%
2025-10-13	12.07	12.51	0.06	0.48%	11.90	12.57	32213	3956	2.39%
2025-10-10	12.54	12.45	-0.09	-0.72%	12.35	12.59	36553	4555	2.71%
2025-10-09	12.12	12.54	0.48	3.98%	11.95	12.68	72118	8933	5.36%
2025-09-30	12.20	12.06	-0.08	-0.66%	11.99	12.20	19689	2383	1.46%
2025-09-29	12.06	12.14	0.14	1.17%	11.74	12.17	19845	2386	1.47%
2025-09-26	12.03	12.00	0.04	0.33%	11.87	12.12	17331	2083	1.29%
2025-09-25	12.26	12.11	-0.13	-1.06%	12.10	12.38	22419	2735	1.67%
2025-09-24	12.00	12.24	0.17	1.41%	11.90	12.25	16487	2003	1.22%
2025-09-23	12.09	12.07	-0.02	-0.17%	11.69	12.26	32839	3907	2.44%
2025-09-22	12.26	12.09	-0.27	-2.18%	11.99	12.36	36015	4362	2.67%
2025-09-19	12.42	12.36	-0.06	-0.48%	12.28	12.44	24240	2991	1.80%
2025-09-18	12.76	12.42	-0.38	-2.97%	12.33	12.79	40142	5046	2.98%
2025-09-17	12.73	12.80	0.07	0.55%	12.66	13.13	51351	6598	3.81%
2025-09-16	12.55	12.73	0.12	0.95%	12.46	12.81	43529	5509	3.23%
2025-09-15	12.41	12.61	0.18	1.45%	12.34	12.75	39929	5008	2.97%
2025-09-12	12.50	12.43	-0.06	-0.48%	12.43	12.58	25521	3188	1.90%
2025-09-11	12.44	12.49	0.04	0.32%	12.32	12.55	34801	4335	2.58%
2025-09-10	12.48	12.45	-0.13	-1.03%	12.44	12.64	30787	3851	2.29%
2025-09-09	12.70	12.58	-0.16	-1.26%	12.55	12.79	28688	3634	2.13%
2025-09-08	12.58	12.74	0.15	1.19%	12.55	12.85	34683	4393	2.58%