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
2025-04-03	12.67	13.03	0.19	1.48%	12.60	13.60	239106	31681	11.39%
2025-04-02	13.09	12.84	-0.29	-2.21%	12.77	13.11	127312	16441	6.07%
2025-04-01	12.72	13.13	0.40	3.14%	12.69	13.43	200258	26164	9.54%
2025-03-31	12.50	12.73	0.05	0.39%	12.20	12.90	143913	18152	6.86%
2025-03-28	13.00	12.68	-0.42	-3.21%	12.55	13.25	185661	23729	8.85%
2025-03-27	13.48	13.10	-0.58	-4.24%	12.75	13.51	222458	29047	10.60%
2025-03-26	13.53	13.68	-0.09	-0.65%	13.25	13.95	229106	31182	10.92%
2025-03-25	13.25	13.77	0.32	2.38%	13.21	14.33	368881	51275	17.58%
2025-03-24	13.05	13.45	0.25	1.89%	12.76	13.58	224501	29593	10.70%
2025-03-21	13.16	13.20	0.07	0.53%	13.05	13.65	218012	29111	10.39%
2025-03-20	12.96	13.13	0.06	0.46%	12.94	13.23	162615	21270	7.75%
2025-03-19	13.17	13.07	-0.04	-0.31%	13.05	13.56	194027	25856	9.25%
2025-03-18	13.16	13.11	-0.15	-1.13%	12.98	13.23	133283	17436	6.35%
2025-03-17	12.71	13.26	0.56	4.41%	12.61	13.50	242216	31792	11.54%
2025-03-14	12.68	12.70	-0.11	-0.86%	12.45	12.81	151392	19104	7.21%
2025-03-13	12.46	12.81	0.34	2.73%	12.40	12.94	223322	28384	10.64%
2025-03-12	12.36	12.47	0.11	0.89%	12.26	12.57	105936	13192	5.05%
2025-03-11	12.25	12.36	-0.04	-0.32%	12.20	12.46	49000	6028	2.33%
2025-03-10	12.34	12.40	0.08	0.65%	12.25	12.48	76669	9479	3.65%
2025-03-07	12.38	12.32	-0.07	-0.56%	12.22	12.49	89405	11033	4.26%
2025-03-06	12.56	12.39	-0.11	-0.88%	12.33	12.60	147384	18292	7.02%
2025-03-05	11.99	12.50	0.50	4.17%	11.80	12.68	212033	26188	10.10%
2025-03-04	11.67	12.00	0.19	1.61%	11.67	12.03	51380	6138	2.45%
2025-03-03	11.70	11.81	0.20	1.72%	11.58	12.07	67226	7983	3.20%
2025-02-28	11.96	11.61	-0.43	-3.57%	11.58	12.04	66419	7807	3.16%
2025-02-27	12.15	12.04	-0.08	-0.66%	11.84	12.16	67340	8070	3.21%
2025-02-26	11.88	12.12	0.23	1.93%	11.88	12.19	81965	9891	3.91%
2025-02-25	11.88	11.89	-0.07	-0.59%	11.80	11.99	60273	7162	2.87%
2025-02-24	12.06	11.96	-0.08	-0.66%	11.85	12.09	54456	6512	2.59%
2025-02-21	11.97	12.04	0.08	0.67%	11.88	12.08	61631	7395	2.94%
2025-02-20	11.88	11.96	0.10	0.84%	11.79	11.98	50584	6021	2.41%
2025-02-19	11.60	11.86	0.28	2.42%	11.57	11.86	47330	5579	2.26%
2025-02-18	11.91	11.58	-0.34	-2.85%	11.53	11.91	49274	5773	2.35%
2025-02-17	11.82	11.92	0.18	1.53%	11.71	11.94	46688	5528	2.22%
2025-02-14	11.74	11.74	-0.01	-0.09%	11.68	11.83	41038	4819	1.96%
2025-02-13	12.00	11.75	-0.29	-2.41%	11.72	12.04	58827	6964	2.80%
2025-02-12	12.09	12.04	-0.02	-0.17%	11.94	12.09	61494	7386	2.93%
2025-02-11	12.10	12.06	0.00	0.00%	11.94	12.15	49515	5968	2.36%
2025-02-10	11.89	12.06	0.17	1.43%	11.78	12.18	78699	9444	3.75%
2025-02-07	11.71	11.89	0.17	1.45%	11.67	11.90	77238	9110	3.68%
2025-02-06	11.50	11.72	0.18	1.56%	11.44	11.72	49314	5727	2.35%
2025-02-05	11.54	11.54	0.07	0.61%	11.40	11.60	38388	4426	1.83%
2025-01-27	11.67	11.47	-0.17	-1.46%	11.44	11.74	38530	4466	1.84%
2025-01-24	11.48	11.64	0.19	1.66%	11.42	11.68	46970	5427	2.24%
2025-01-23	11.51	11.45	0.04	0.35%	11.44	11.71	53680	6223	2.56%
2025-01-22	11.46	11.41	-0.06	-0.52%	11.33	11.53	34595	3958	1.65%
2025-01-21	11.61	11.47	-0.08	-0.69%	11.32	11.62	35421	4049	1.69%
2025-01-20	11.45	11.55	0.17	1.49%	11.44	11.65	37900	4373	1.81%
2025-01-17	11.33	11.38	-0.07	-0.61%	11.27	11.47	27955	3177	1.33%
2025-01-16	11.43	11.45	0.06	0.53%	11.31	11.65	39589	4543	1.89%
2025-01-15	11.59	11.39	-0.16	-1.39%	11.35	11.61	40959	4697	1.95%
2025-01-14	11.06	11.55	0.59	5.38%	11.06	11.58	61366	7004	2.92%
2025-01-13	10.96	10.96	-0.01	-0.09%	10.53	11.10	36692	3991	1.75%
2025-01-10	11.38	10.97	-0.43	-3.77%	10.96	11.49	45074	5063	2.15%
2025-01-09	11.32	11.40	-0.02	-0.18%	11.24	11.46	54907	6250	2.62%
2025-01-08	11.70	11.42	-0.40	-3.38%	11.11	11.80	76814	8770	3.66%
2025-01-07	10.99	11.82	0.87	7.95%	10.96	11.89	118940	13682	5.67%
2025-01-06	10.73	10.95	0.23	2.15%	10.38	11.06	39118	4242	1.86%
2025-01-03	11.23	10.72	-0.48	-4.29%	10.71	11.30	48663	5341	2.32%
2025-01-02	11.54	11.20	-0.34	-2.95%	11.06	11.67	48444	5503	2.31%
2024-12-31	11.99	11.54	-0.38	-3.19%	11.51	11.99	54925	6423	2.62%
2024-12-30	11.95	11.92	-0.11	-0.91%	11.73	12.06	44987	5362	2.14%
2024-12-27	11.80	12.03	0.23	1.95%	11.80	12.29	61873	7485	2.95%
2024-12-26	11.60	11.80	0.20	1.72%	11.57	11.88	38360	4529	1.83%