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
2025-09-16	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%
2025-09-05	12.48	12.59	0.11	0.88%	12.40	12.80	43560	5479	3.24%
2025-09-04	12.43	12.48	0.07	0.56%	12.34	12.88	49501	6237	3.68%
2025-09-03	12.67	12.41	-0.26	-2.05%	12.39	12.80	37540	4709	2.79%
2025-09-02	12.71	12.67	-0.06	-0.47%	12.37	12.89	56645	7123	4.21%
2025-09-01	12.75	12.73	0.01	0.08%	12.66	12.89	41761	5337	3.10%
2025-08-29	12.94	12.72	-0.22	-1.70%	12.61	12.97	47498	6055	3.53%
2025-08-28	13.00	12.94	-0.07	-0.54%	12.41	13.19	69091	8831	5.13%
2025-08-27	13.53	13.01	-0.54	-3.99%	13.01	13.60	73210	9745	5.44%
2025-08-26	13.50	13.55	0.01	0.07%	13.38	13.74	58681	7968	4.41%
2025-08-25	13.77	13.54	-0.23	-1.67%	13.48	13.83	81462	11069	6.12%
2025-08-22	13.82	13.77	-0.09	-0.65%	13.61	14.14	85127	11726	6.39%
2025-08-21	13.87	13.86	-0.02	-0.14%	13.69	14.49	105491	14789	7.92%
2025-08-20	13.75	13.88	0.05	0.36%	13.67	13.88	58333	8051	4.38%
2025-08-19	13.81	13.83	0.07	0.51%	13.59	13.90	78995	10847	5.93%
2025-08-18	13.70	13.76	0.14	1.03%	13.57	13.99	123851	17023	9.30%
2025-08-15	13.68	13.62	0.07	0.52%	13.50	14.04	112757	15433	8.47%
2025-08-14	14.04	13.55	-0.59	-4.17%	13.55	14.19	161395	22202	12.12%
2025-08-13	13.79	14.14	0.42	3.06%	13.67	14.50	210446	29576	15.81%
2025-08-12	13.75	13.72	-0.12	-0.87%	13.62	14.10	140865	19435	10.58%
2025-08-11	13.90	13.84	0.47	3.52%	13.55	14.49	240741	33493	18.08%
2025-08-08	13.07	13.37	0.27	2.06%	13.02	13.39	76631	10136	5.76%
2025-08-07	13.09	13.10	-0.03	-0.23%	12.93	13.15	48158	6277	3.62%
2025-08-06	12.99	13.13	0.13	1.00%	12.82	13.39	80990	10551	6.08%
2025-08-05	12.64	13.00	0.37	2.93%	12.61	13.12	92226	11870	6.93%
2025-08-04	12.39	12.63	0.17	1.36%	12.31	12.65	42759	5366	3.21%
2025-08-01	12.30	12.46	0.14	1.14%	12.28	12.54	36097	4479	2.71%
2025-07-31	12.64	12.32	-0.30	-2.38%	12.25	12.65	42603	5286	3.20%
2025-07-30	12.58	12.62	0.03	0.24%	12.35	12.68	45739	5729	3.44%
2025-07-29	12.52	12.59	0.04	0.32%	12.38	12.80	60752	7632	4.56%
2025-07-28	12.37	12.55	0.18	1.46%	12.22	12.55	52037	6475	3.91%
2025-07-25	12.29	12.37	0.02	0.16%	12.19	12.38	36158	4434	2.72%
2025-07-24	12.35	12.35	0.02	0.16%	12.28	12.48	41900	5171	3.15%
2025-07-23	12.56	12.33	-0.23	-1.83%	12.27	12.61	55131	6821	4.14%
2025-07-22	12.71	12.56	-0.21	-1.64%	12.49	12.95	74984	9472	5.63%
2025-07-21	12.45	12.77	0.34	2.74%	12.32	12.83	98057	12314	7.37%
2025-07-18	12.31	12.43	0.19	1.55%	11.97	12.71	98112	12107	7.37%
2025-07-17	12.34	12.24	-0.13	-1.05%	12.20	12.37	25567	3136	1.92%
2025-07-16	12.33	12.37	0.05	0.41%	12.25	12.40	23307	2876	1.75%
2025-07-15	12.40	12.32	-0.16	-1.28%	12.20	12.54	36310	4477	2.73%
2025-07-14	12.18	12.48	0.34	2.80%	12.10	12.61	49339	6113	3.71%
2025-07-11	12.18	12.14	-0.08	-0.65%	11.98	12.22	23812	2882	1.79%
2025-07-10	12.30	12.22	-0.08	-0.65%	12.12	12.31	24080	2938	1.81%
2025-07-09	12.24	12.30	0.06	0.49%	12.23	12.57	36050	4468	2.71%
2025-07-08	12.23	12.24	-0.01	-0.08%	12.14	12.30	28053	3431	2.11%
2025-07-07	11.98	12.25	0.21	1.74%	11.93	12.27	29552	3581	2.22%
2025-07-04	12.11	12.04	-0.14	-1.15%	12.00	12.21	31295	3780	2.35%
2025-07-03	12.21	12.18	-0.05	-0.41%	12.09	12.25	22293	2707	1.67%
2025-07-02	12.29	12.23	-0.09	-0.73%	12.13	12.37	33598	4100	2.52%
2025-07-01	12.29	12.32	0.03	0.24%	12.18	12.40	45346	5569	3.41%
2025-06-30	12.03	12.29	0.27	2.25%	12.03	12.42	54343	6641	4.08%
2025-06-27	11.87	12.02	0.17	1.43%	11.80	12.05	36792	4399	2.76%
2025-06-26	11.78	11.85	0.06	0.51%	11.70	11.96	43433	5144	3.26%
2025-06-25	11.73	11.79	0.08	0.68%	11.65	12.15	47634	5635	3.58%
2025-06-24	11.37	11.71	0.39	3.45%	11.28	11.73	36409	4225	2.73%
2025-06-23	11.08	11.32	0.18	1.62%	11.07	11.36	30008	3367	2.25%
2025-06-20	11.23	11.14	-0.10	-0.89%	11.04	11.51	28221	3166	2.12%
2025-06-19	11.47	11.24	-0.23	-2.01%	11.16	11.52	30016	3385	2.25%
2025-06-18	11.62	11.47	-0.09	-0.78%	11.43	11.64	29432	3384	2.21%
2025-06-17	11.61	11.56	-0.03	-0.26%	11.47	11.75	43444	5037	3.26%
2025-06-16	11.59	11.59	-0.04	-0.34%	11.56	11.82	36502	4269	2.74%
2025-06-13	11.79	11.63	-0.25	-2.10%	11.57	11.97	48706	5698	3.66%
2025-06-12	11.91	11.88	-0.03	-0.25%	11.78	11.98	29516	3509	2.22%
2025-06-11	11.72	11.91	0.17	1.45%	11.72	11.99	37119	4413	2.79%
2025-06-10	11.88	11.74	-0.14	-1.18%	11.64	12.06	46406	5487	3.49%
2025-06-09	11.85	11.88	0.04	0.34%	11.78	12.12	58179	6927	4.37%