致敬每一个财富自由的梦想,祝大家早日进化为游资

中科电气 (300035) 历史交易数据 从 2025-04-23 到 2025-08-01 所有交易日 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
2025-07-31 16.55 16.30 -0.22 -1.33% 16.19 16.77 290980 47915 4.99%
2025-07-30 17.05 16.52 -0.62 -3.62% 16.39 17.09 393113 65568 6.74%
2025-07-29 17.15 17.14 -0.14 -0.81% 16.95 17.40 326288 55929 5.59%
2025-07-28 17.11 17.28 0.24 1.41% 16.97 17.39 374468 64545 6.42%
2025-07-25 17.18 17.04 -0.08 -0.47% 16.97 17.24 249624 42617 4.28%
2025-07-24 16.65 17.12 0.39 2.33% 16.60 17.41 449857 77012 7.71%
2025-07-23 16.97 16.73 -0.31 -1.82% 16.54 16.97 363116 60772 6.23%
2025-07-22 16.81 17.04 0.20 1.19% 16.67 17.26 464547 79082 7.96%
2025-07-21 16.91 16.84 -0.14 -0.82% 16.72 16.99 343569 57793 5.89%
2025-07-18 17.10 16.98 -0.03 -0.18% 16.86 17.35 366731 62670 6.29%
2025-07-17 17.05 17.01 -0.06 -0.35% 16.78 17.08 327614 55543 5.62%
2025-07-16 16.61 17.07 0.71 4.34% 16.60 17.30 555283 93841 9.52%
2025-07-15 16.90 16.36 -0.21 -1.27% 16.30 17.10 399874 66519 6.86%
2025-07-14 16.63 16.57 0.01 0.06% 16.54 16.80 194900 32458 3.34%
2025-07-11 16.41 16.56 0.11 0.67% 16.31 16.72 229633 38061 3.94%
2025-07-10 16.44 16.45 -0.03 -0.18% 16.28 16.60 177914 29185 3.05%
2025-07-09 16.60 16.48 -0.17 -1.02% 16.44 16.78 235404 39049 4.04%
2025-07-08 16.42 16.65 0.20 1.22% 16.38 16.73 244169 40597 4.19%
2025-07-07 16.22 16.45 -0.05 -0.30% 16.19 16.64 253822 41740 4.35%
2025-07-04 17.22 16.50 -0.85 -4.90% 16.48 17.24 523678 87724 8.98%
2025-07-03 16.77 17.35 0.51 3.03% 16.46 17.45 619154 105713 10.62%
2025-07-02 16.77 16.84 -0.05 -0.30% 16.65 17.10 310219 52226 5.32%
2025-07-01 16.77 16.89 0.01 0.06% 16.46 16.93 326662 54588 5.60%
2025-06-30 16.58 16.88 0.27 1.63% 16.38 17.02 434547 72825 7.45%
2025-06-27 16.57 16.61 0.02 0.12% 16.56 17.19 388753 65270 6.67%
2025-06-26 16.70 16.59 -0.14 -0.84% 16.55 17.14 486828 81908 8.35%
2025-06-25 16.87 16.73 -0.13 -0.77% 16.58 16.92 610946 102141 10.47%
2025-06-24 15.45 16.86 1.46 9.48% 15.33 17.01 831445 136002 14.26%
2025-06-23 14.91 15.40 0.37 2.46% 14.83 15.54 248921 38155 4.27%
2025-06-20 15.19 15.03 -0.16 -1.05% 15.02 15.57 235963 36056 4.05%
2025-06-19 15.20 15.19 -0.17 -1.11% 15.12 15.77 315177 48682 5.40%
2025-06-18 15.44 15.36 -0.09 -0.58% 14.97 15.46 261968 39731 4.49%
2025-06-17 15.04 15.45 0.41 2.73% 14.93 15.53 330758 50576 5.67%
2025-06-16 14.79 15.04 0.14 0.94% 14.79 15.12 214285 32126 3.67%
2025-06-13 14.52 14.90 0.26 1.78% 14.43 15.10 424238 63352 7.27%
2025-06-12 14.55 14.64 0.02 0.14% 14.40 14.74 121551 17745 2.08%
2025-06-11 14.55 14.62 0.00 0.00% 14.51 14.88 190278 27935 3.26%
2025-06-10 14.76 14.62 -0.11 -0.75% 14.45 14.93 203327 29955 3.49%
2025-06-09 14.59 14.73 0.16 1.10% 14.53 14.80 150792 22218 2.59%
2025-06-06 14.49 14.57 0.01 0.07% 14.46 14.71 130317 19010 2.23%
2025-06-05 14.69 14.56 0.07 0.48% 14.45 14.75 151752 22081 2.60%
2025-06-04 14.30 14.49 0.22 1.54% 14.27 14.61 131768 19075 2.26%
2025-06-03 13.93 14.27 0.33 2.37% 13.88 14.32 162941 23188 2.79%
2025-05-30 14.23 13.94 -0.33 -2.31% 13.87 14.24 142388 19957 2.44%
2025-05-29 14.10 14.27 0.16 1.13% 14.09 14.33 120111 17109 2.06%
2025-05-28 14.30 14.11 -0.20 -1.40% 14.07 14.34 128382 18194 2.20%
2025-05-27 14.30 14.31 0.05 0.35% 14.14 14.54 134065 19190 2.30%
2025-05-26 14.35 14.51 0.09 0.62% 14.33 14.56 105537 15272 1.81%
2025-05-23 14.70 14.42 -0.39 -2.63% 14.42 14.91 180213 26423 3.09%
2025-05-22 15.29 14.81 -0.63 -4.08% 14.80 15.29 261841 39125 4.49%
2025-05-21 14.90 15.44 0.49 3.28% 14.81 15.51 383401 58641 6.57%
2025-05-20 14.86 14.95 0.05 0.34% 14.79 15.07 148136 22143 2.54%
2025-05-19 15.04 14.90 -0.11 -0.73% 14.61 15.07 177857 26264 3.05%
2025-05-16 15.03 15.01 -0.04 -0.27% 14.98 15.16 125370 18890 2.15%
2025-05-15 15.45 15.05 -0.44 -2.84% 15.04 15.45 187354 28402 3.21%
2025-05-14 15.39 15.49 0.01 0.06% 15.31 15.60 200697 30971 3.44%
2025-05-13 16.09 15.48 -0.80 -4.91% 15.39 16.10 499781 78293 8.57%
2025-05-12 15.88 16.28 0.64 4.09% 15.86 16.28 357002 57419 6.12%
2025-05-09 15.83 15.64 -0.19 -1.20% 15.32 15.83 235805 36683 4.04%
2025-05-08 15.75 15.83 0.06 0.38% 15.65 16.00 249060 39432 4.27%
2025-05-07 15.70 15.77 0.22 1.41% 15.58 16.11 369851 58588 6.34%
2025-05-06 15.27 15.55 0.40 2.64% 15.27 15.55 278346 43051 4.77%
2025-04-30 15.11 15.15 0.04 0.26% 15.10 15.31 204751 31157 3.51%
2025-04-29 14.98 15.11 0.07 0.47% 14.95 15.28 176672 26753 3.03%
2025-04-28 15.25 15.04 -0.21 -1.38% 14.98 15.25 172078 25921 2.95%
2025-04-25 15.36 15.25 0.04 0.26% 15.10 15.49 253630 38763 4.35%
2025-04-24 15.83 15.21 -0.35 -2.25% 15.15 15.84 425533 65313 7.29%
2025-04-23 15.22 15.56 0.44 2.91% 15.18 15.67 310190 47886 5.32%