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
2025-09-16	17.60	17.51	-0.03	-0.17%	17.01	17.88	229470	39705	10.93%
2025-09-15	18.05	17.54	-0.51	-2.83%	17.40	18.13	340671	60057	16.23%
2025-09-12	18.79	18.05	-0.81	-4.29%	17.70	18.93	372329	67684	17.74%
2025-09-11	18.60	18.86	-0.09	-0.47%	17.98	19.27	384282	71592	18.31%
2025-09-10	19.90	18.95	-1.37	-6.74%	18.70	20.00	476472	91558	22.70%
2025-09-09	19.07	20.32	0.64	3.25%	18.19	21.34	723304	141532	34.47%
2025-09-08	20.29	19.68	-0.31	-1.55%	18.98	21.30	728774	146435	34.73%
2025-09-05	18.61	19.99	1.38	7.42%	18.20	20.86	714809	139509	34.06%
2025-09-04	19.03	18.61	-1.00	-5.10%	17.96	20.19	713824	133982	34.01%
2025-09-03	16.65	19.61	3.27	20.01%	16.64	19.61	949993	174580	45.27%
2025-09-02	14.32	16.34	2.72	19.97%	14.32	16.34	781314	123300	37.23%
2025-09-01	12.80	13.62	0.87	6.82%	12.72	14.03	295375	39945	14.07%
2025-08-29	12.92	12.75	-0.13	-1.01%	12.72	13.02	71332	9176	3.40%
2025-08-28	13.10	12.88	-0.17	-1.30%	12.40	13.27	143235	18381	6.83%
2025-08-27	13.63	13.05	-0.57	-4.19%	13.05	13.63	151008	20182	7.20%
2025-08-26	13.70	13.62	-0.08	-0.58%	13.54	13.70	89034	12140	4.24%
2025-08-25	13.63	13.70	0.10	0.74%	13.50	13.71	116924	15929	5.57%
2025-08-22	13.69	13.60	-0.09	-0.66%	13.48	13.69	88549	12011	4.22%
2025-08-21	13.78	13.69	-0.07	-0.51%	13.61	13.81	93505	12816	4.46%
2025-08-20	13.70	13.76	0.01	0.07%	13.58	13.78	93018	12747	4.43%
2025-08-19	13.66	13.75	0.07	0.51%	13.55	13.93	117329	16096	5.59%
2025-08-18	13.51	13.68	0.24	1.79%	13.41	13.73	119249	16249	5.68%
2025-08-15	13.19	13.44	0.24	1.82%	13.16	13.47	72478	9696	3.45%
2025-08-14	13.62	13.20	-0.41	-3.01%	13.18	13.63	114449	15297	5.45%
2025-08-13	13.52	13.61	0.08	0.59%	13.45	13.61	83796	11340	3.99%
2025-08-12	13.67	13.53	-0.14	-1.02%	13.41	13.67	87105	11763	4.15%
2025-08-11	13.60	13.67	0.08	0.59%	13.53	13.70	100783	13743	4.80%
2025-08-08	13.51	13.59	0.10	0.74%	13.44	13.60	77028	10441	3.67%
2025-08-07	13.65	13.49	-0.16	-1.17%	13.45	13.65	88277	11937	4.21%
2025-08-06	13.48	13.65	0.12	0.89%	13.48	13.67	86247	11725	4.11%
2025-08-05	13.42	13.53	0.06	0.45%	13.41	13.53	81028	10927	3.86%
2025-08-04	13.20	13.47	0.21	1.58%	13.14	13.47	75828	10154	3.61%
2025-08-01	13.12	13.26	0.08	0.61%	13.10	13.31	59077	7822	2.81%
2025-07-31	13.32	13.18	-0.19	-1.42%	13.10	13.44	104471	13832	4.98%
2025-07-30	13.51	13.37	-0.10	-0.74%	13.28	13.58	89470	12017	4.26%
2025-07-29	13.65	13.47	-0.13	-0.96%	13.28	13.65	108568	14552	5.17%
2025-07-28	13.70	13.60	0.03	0.22%	13.55	13.75	95045	12940	4.53%
2025-07-25	13.65	13.57	-0.14	-1.02%	13.54	13.71	99940	13583	4.76%
2025-07-24	13.89	13.71	0.00	0.00%	13.58	13.89	174020	23809	8.29%
2025-07-23	14.41	13.71	-0.62	-4.33%	13.69	14.50	297106	41252	14.16%
2025-07-22	13.18	14.33	1.17	8.89%	13.18	15.12	546001	78371	26.02%
2025-07-21	12.80	13.16	0.36	2.81%	12.77	13.30	174317	22758	8.31%
2025-07-18	12.75	12.80	0.05	0.39%	12.62	12.84	87457	11130	4.17%
2025-07-17	12.69	12.75	0.06	0.47%	12.57	12.75	63455	8048	3.02%
2025-07-16	12.57	12.69	0.10	0.79%	12.51	12.69	79484	10032	3.79%
2025-07-15	12.84	12.59	-0.28	-2.18%	12.46	12.87	146211	18451	6.97%
2025-07-14	12.68	12.87	0.07	0.55%	12.68	12.90	147364	18877	7.02%
2025-07-11	13.26	12.80	-1.19	-8.51%	12.53	13.26	349936	44665	16.67%
2025-07-10	13.70	13.99	0.27	1.97%	13.60	14.10	167207	23283	7.97%
2025-07-09	14.00	13.72	-0.14	-1.01%	13.70	14.33	191029	26748	9.10%
2025-07-08	13.70	13.86	0.12	0.87%	13.57	13.87	128396	17665	6.12%
2025-07-07	13.46	13.74	0.19	1.40%	13.41	13.75	121886	16620	5.81%
2025-07-04	13.80	13.55	-0.23	-1.67%	13.51	13.86	158374	21570	7.55%
2025-07-03	13.97	13.78	-0.18	-1.29%	13.66	14.05	204235	28116	9.73%
2025-07-02	14.21	13.96	-0.32	-2.24%	13.92	14.48	278620	39554	13.28%
2025-07-01	14.39	14.28	0.31	2.22%	14.18	14.97	395363	57416	18.84%
2025-06-30	13.67	13.97	0.32	2.34%	13.55	13.97	215211	29716	10.25%
2025-06-27	13.51	13.65	0.08	0.59%	13.33	13.70	185370	25092	8.83%
2025-06-26	13.80	13.57	-0.23	-1.67%	13.56	14.05	277452	38294	13.22%
2025-06-25	13.54	13.80	0.13	0.95%	13.53	13.83	291963	40012	13.91%
2025-06-24	13.51	13.67	-0.36	-2.57%	13.36	13.73	381347	51738	18.17%
2025-06-23	13.61	14.03	0.70	5.25%	13.41	14.08	406726	56388	19.38%
2025-06-20	13.63	13.33	-0.73	-5.19%	13.32	14.15	383220	52171	18.26%
2025-06-19	14.26	14.06	-0.84	-5.64%	13.66	14.64	644914	90708	30.73%
2025-06-18	13.16	14.90	1.92	14.79%	13.00	15.58	734203	108207	34.98%
2025-06-17	12.88	12.98	0.17	1.33%	12.78	13.20	182789	23738	8.71%
2025-06-16	12.59	12.81	-0.04	-0.31%	12.50	13.05	136084	17410	6.48%
2025-06-13	12.51	12.85	0.30	2.39%	12.46	13.12	247767	32024	11.81%
2025-06-12	12.64	12.55	-0.05	-0.40%	12.47	12.66	75841	9521	3.61%
2025-06-11	12.60	12.60	-0.06	-0.47%	12.51	12.73	64266	8115	3.06%
2025-06-10	12.83	12.66	-0.18	-1.40%	12.49	12.91	101466	12868	4.83%
2025-06-09	12.85	12.84	0.23	1.82%	12.73	12.96	99539	12786	4.74%