科新机电 (300092) - 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
2026-05-08	17.11	16.91	-0.16	-0.94%	16.74	17.14	53395	9020	2.54%
2026-05-07	16.80	17.07	0.30	1.79%	16.78	17.09	67095	11389	3.20%
2026-05-06	16.84	16.77	0.03	0.18%	16.64	16.87	61056	10215	2.91%
2026-04-30	16.65	16.74	0.06	0.36%	16.60	16.91	64982	10893	3.10%
2026-04-29	16.37	16.68	0.20	1.21%	16.32	16.74	41395	6879	1.97%
2026-04-28	16.61	16.48	-0.30	-1.79%	16.33	16.76	44091	7274	2.10%
2026-04-27	16.80	16.78	-0.04	-0.24%	16.39	16.87	82104	13660	3.91%
2026-04-24	15.64	16.82	1.11	7.07%	15.59	17.19	148641	24655	7.08%
2026-04-23	16.30	15.71	-0.84	-5.08%	15.54	16.30	96229	15193	4.59%
2026-04-22	16.54	16.55	-0.11	-0.66%	16.52	16.75	40258	6677	1.92%
2026-04-21	16.89	16.66	-0.21	-1.24%	16.41	16.89	40538	6730	1.93%
2026-04-20	16.62	16.87	0.14	0.84%	16.62	17.02	61300	10349	2.92%
2026-04-17	16.40	16.73	0.24	1.46%	16.35	16.95	74801	12463	3.56%
2026-04-16	16.48	16.49	0.20	1.23%	16.15	16.52	37994	6231	1.81%
2026-04-15	16.60	16.29	-0.32	-1.93%	16.27	16.81	42984	7092	2.05%
2026-04-14	16.52	16.61	0.16	0.97%	16.39	16.68	47113	7793	2.24%
2026-04-13	16.44	16.45	0.01	0.06%	16.17	16.55	53455	8742	2.55%
2026-04-10	16.43	16.44	0.12	0.74%	16.43	16.67	61650	10199	2.94%
2026-04-09	16.18	16.32	-0.02	-0.12%	16.17	16.61	55078	8996	2.62%
2026-04-08	15.74	16.34	0.92	5.97%	15.73	16.37	67751	10925	3.23%
2026-04-07	15.30	15.42	0.32	2.12%	15.25	15.55	37310	5761	1.78%
2026-04-03	15.39	15.10	-0.28	-1.82%	15.00	15.49	34853	5292	1.66%
2026-04-02	15.55	15.38	-0.32	-2.04%	15.26	15.71	34408	5316	1.64%
2026-04-01	15.81	15.70	0.41	2.68%	15.48	15.90	38964	6090	1.86%
2026-03-31	15.83	15.29	-0.61	-3.84%	15.26	15.98	57976	9003	2.76%
2026-03-30	15.58	15.90	0.19	1.21%	15.54	16.38	83827	13398	3.99%
2026-03-27	15.00	15.71	0.48	3.15%	14.95	15.94	79528	12413	3.79%
2026-03-26	15.20	15.23	-0.06	-0.39%	15.20	15.80	73937	11415	3.52%
2026-03-25	14.83	15.29	0.58	3.94%	14.83	15.61	81415	12488	3.88%
2026-03-24	14.57	14.71	0.46	3.23%	14.12	14.75	80803	11666	3.85%
2026-03-23	14.90	14.25	-1.23	-7.95%	14.18	15.25	113165	16644	5.39%
2026-03-20	16.23	15.48	-0.68	-4.21%	15.45	16.41	90679	14322	4.32%
2026-03-19	16.48	16.16	-0.52	-3.12%	16.08	16.65	74930	12233	3.57%
2026-03-18	16.44	16.68	0.24	1.46%	16.20	16.83	95456	15782	4.55%
2026-03-17	17.36	16.44	-0.92	-5.30%	16.43	17.40	126442	21251	6.02%
2026-03-16	17.80	17.36	-0.20	-1.14%	17.10	17.81	121341	21104	5.78%
2026-03-13	18.05	17.56	-0.49	-2.71%	17.35	18.16	236027	41915	11.25%
2026-03-12	20.01	18.05	0.06	0.33%	18.00	20.55	492811	92810	23.48%
2026-03-11	17.66	17.99	0.21	1.18%	17.43	18.53	303116	54417	14.44%
2026-03-10	17.07	17.78	0.78	4.59%	17.01	18.13	255994	45129	12.20%
2026-03-09	17.08	17.00	-0.23	-1.33%	16.89	17.60	172664	29681	8.23%
2026-03-06	17.06	17.23	0.08	0.47%	16.56	17.47	243237	41539	11.59%
2026-03-05	15.70	17.15	1.74	11.29%	15.59	17.66	306131	51097	14.59%
2026-03-04	15.51	15.41	-0.38	-2.41%	15.17	15.93	98899	15322	4.71%
2026-03-03	16.24	15.79	-0.45	-2.77%	15.75	16.55	164967	26768	7.86%
2026-03-02	16.18	16.24	-0.07	-0.43%	15.91	16.42	82415	13324	3.93%
2026-02-27	16.11	16.31	0.13	0.80%	16.03	16.49	56876	9268	2.71%
2026-02-26	16.25	16.18	-0.09	-0.55%	16.05	16.31	65897	10645	3.14%
2026-02-25	16.05	16.27	0.50	3.17%	16.00	16.80	149300	24442	7.11%
2026-02-24	15.60	15.77	0.37	2.40%	15.53	15.77	60645	9505	2.89%
2026-02-13	15.66	15.40	-0.30	-1.91%	15.40	15.77	44285	6888	2.11%
2026-02-12	15.56	15.70	0.14	0.90%	15.45	15.98	54126	8499	2.58%
2026-02-11	15.74	15.56	-0.18	-1.14%	15.55	15.79	35505	5569	1.69%
2026-02-10	15.77	15.74	-0.02	-0.13%	15.59	15.87	32422	5101	1.54%
2026-02-09	15.85	15.76	0.18	1.16%	15.65	15.90	44824	7059	2.14%
2026-02-06	15.40	15.58	0.09	0.58%	15.27	15.77	38709	6051	1.84%
2026-02-05	15.95	15.49	-0.56	-3.49%	15.41	16.05	65075	10184	3.10%
2026-02-04	15.48	16.05	0.53	3.41%	15.43	16.49	95170	15270	4.53%
2026-02-03	15.48	15.52	0.21	1.37%	15.36	15.60	44527	6906	2.12%
2026-02-02	15.79	15.31	-0.48	-3.04%	15.30	15.97	64501	10085	3.07%
2026-01-30	15.99	15.79	-0.22	-1.37%	15.52	16.15	72566	11442	3.46%
2026-01-29	16.40	16.01	-0.45	-2.73%	15.97	16.65	66830	10855	3.18%