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
2025-04-03	11.10	11.49	0.30	2.68%	11.02	11.90	108690	12557	8.16%
2025-04-02	11.20	11.19	-0.07	-0.62%	11.14	11.38	31142	3502	2.34%
2025-04-01	11.10	11.26	0.18	1.62%	11.07	11.38	39730	4480	2.98%
2025-03-31	11.05	11.08	0.10	0.91%	10.82	11.20	55715	6136	4.18%
2025-03-28	11.08	10.98	-0.41	-3.60%	10.93	11.25	56968	6292	4.28%
2025-03-27	11.44	11.39	-0.17	-1.47%	11.18	11.77	64706	7367	4.86%
2025-03-26	11.16	11.56	0.41	3.68%	11.12	11.92	59631	6892	4.48%
2025-03-25	11.11	11.15	0.00	0.00%	10.96	11.25	32462	3616	2.44%
2025-03-24	11.51	11.15	-0.39	-3.38%	10.93	11.62	38025	4262	2.86%
2025-03-21	11.69	11.54	-0.17	-1.45%	11.47	11.74	35100	4066	2.64%
2025-03-20	11.63	11.71	0.08	0.69%	11.57	11.77	27084	3165	2.03%
2025-03-19	11.63	11.63	-0.02	-0.17%	11.56	11.73	34566	4025	2.60%
2025-03-18	11.61	11.65	0.02	0.17%	11.55	11.69	27827	3234	2.09%
2025-03-17	11.54	11.63	0.13	1.13%	11.42	11.70	56861	6590	4.27%
2025-03-14	11.28	11.50	0.19	1.68%	11.16	11.55	41259	4703	3.10%
2025-03-13	11.57	11.31	-0.31	-2.67%	11.10	11.66	55115	6232	4.14%
2025-03-12	11.39	11.62	0.30	2.65%	11.27	11.68	73257	8414	5.50%
2025-03-11	11.21	11.32	0.03	0.27%	11.14	11.32	29137	3272	2.19%
2025-03-10	11.36	11.29	-0.04	-0.35%	11.22	11.48	41754	4728	3.14%
2025-03-07	11.16	11.33	0.13	1.16%	11.13	11.55	65232	7377	4.90%
2025-03-06	11.04	11.20	0.17	1.54%	10.97	11.24	42725	4765	3.21%
2025-03-05	11.02	11.03	0.00	0.00%	10.82	11.10	31682	3467	2.38%
2025-03-04	10.70	11.03	0.31	2.89%	10.66	11.27	58653	6477	4.41%
2025-03-03	10.66	10.72	0.02	0.19%	10.66	10.93	27063	2927	2.03%
2025-02-28	11.00	10.70	-0.33	-2.99%	10.65	11.06	38606	4174	2.90%
2025-02-27	11.04	11.03	-0.02	-0.18%	10.82	11.10	25493	2792	1.91%
2025-02-26	10.91	11.05	0.15	1.38%	10.91	11.12	27968	3080	2.10%
2025-02-25	10.95	10.90	-0.05	-0.46%	10.81	10.98	19862	2165	1.49%
2025-02-24	10.90	10.95	0.04	0.37%	10.82	11.02	27535	3009	2.07%
2025-02-21	11.01	10.91	-0.08	-0.73%	10.82	11.02	30184	3286	2.27%
2025-02-20	10.88	10.99	0.14	1.29%	10.84	11.01	25153	2755	1.89%
2025-02-19	10.59	10.85	0.24	2.26%	10.55	10.91	36918	3995	2.77%
2025-02-18	10.77	10.61	-0.28	-2.57%	10.60	10.95	51902	5582	3.90%
2025-02-17	10.78	10.89	0.11	1.02%	10.75	10.97	29339	3185	2.20%
2025-02-14	10.80	10.78	-0.07	-0.65%	10.72	10.86	18269	1970	1.37%
2025-02-13	11.02	10.85	-0.20	-1.81%	10.79	11.08	28670	3116	2.15%
2025-02-12	11.03	11.05	0.01	0.09%	10.99	11.14	29390	3246	2.21%
2025-02-11	11.00	11.04	-0.01	-0.09%	10.90	11.08	26004	2860	1.95%
2025-02-10	10.89	11.05	0.16	1.47%	10.87	11.06	35468	3887	2.66%
2025-02-07	10.89	10.89	0.03	0.28%	10.75	10.99	43445	4729	3.26%
2025-02-06	10.76	10.86	0.11	1.02%	10.68	10.86	25333	2731	1.90%
2025-02-05	10.76	10.75	0.15	1.42%	10.61	10.80	31619	3397	2.37%
2025-01-27	10.77	10.60	-0.04	-0.38%	10.56	10.83	24342	2602	1.83%
2025-01-24	10.71	10.64	-0.14	-1.30%	10.57	10.88	36023	3848	2.71%
2025-01-23	10.78	10.78	0.00	0.00%	10.67	11.00	68847	7461	5.17%
2025-01-22	10.64	10.78	0.47	4.56%	10.35	11.28	109198	11818	8.20%
2025-01-21	10.39	10.31	0.11	1.08%	10.21	10.47	32535	3357	2.44%
2025-01-20	9.98	10.20	0.25	2.51%	9.96	10.28	26316	2675	1.98%
2025-01-17	9.97	9.95	0.04	0.40%	9.79	10.05	18956	1878	1.42%
2025-01-16	9.92	9.91	-0.01	-0.10%	9.83	10.08	21167	2114	1.59%
2025-01-15	9.98	9.92	-0.08	-0.80%	9.87	10.05	17411	1729	1.31%
2025-01-14	9.60	10.00	0.40	4.17%	9.60	10.00	27816	2747	2.09%
2025-01-13	9.39	9.60	0.22	2.35%	9.10	9.61	20805	1960	1.56%
2025-01-10	9.77	9.38	-0.39	-3.99%	9.38	9.79	20551	1969	1.54%
2025-01-09	9.86	9.77	-0.13	-1.31%	9.68	9.91	15907	1558	1.19%
2025-01-08	9.82	9.90	0.01	0.10%	9.52	9.95	25331	2478	1.90%
2025-01-07	9.74	9.89	0.15	1.54%	9.61	9.89	25502	2497	1.92%
2025-01-06	9.70	9.74	-0.07	-0.71%	9.22	10.12	49505	4822	3.72%
2025-01-03	10.24	9.81	-0.42	-4.11%	9.66	10.28	44229	4381	3.32%
2025-01-02	10.37	10.23	-0.17	-1.63%	10.05	10.60	37059	3828	2.78%
2024-12-31	10.90	10.40	-0.40	-3.70%	10.40	10.98	43447	4616	3.26%
2024-12-30	10.75	10.80	-0.01	-0.09%	10.55	11.07	59453	6435	4.47%
2024-12-27	10.47	10.81	0.34	3.25%	10.47	11.52	89807	9876	6.75%
2024-12-26	10.33	10.47	0.13	1.26%	10.30	10.69	36746	3855	2.76%
2024-12-25	10.67	10.34	-0.32	-3.00%	10.11	10.68	41077	4231	3.09%