科恒股份 (300340) - 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
2026-05-06	11.19	11.42	0.23	2.06%	11.15	11.44	75316	8525	2.75%
2026-04-30	11.23	11.19	-0.14	-1.24%	11.06	11.40	67342	7518	2.46%
2026-04-29	10.61	11.33	0.54	5.00%	10.61	11.38	107900	12096	3.95%
2026-04-28	10.85	10.79	-0.10	-0.92%	10.72	11.02	58829	6389	2.15%
2026-04-27	11.00	10.89	-0.25	-2.24%	10.35	11.07	112575	12019	4.12%
2026-04-24	10.86	11.14	0.21	1.92%	10.83	11.24	67525	7458	2.47%
2026-04-23	11.13	10.93	-0.28	-2.50%	10.88	11.21	83507	9156	3.05%
2026-04-22	11.35	11.21	-0.05	-0.44%	11.15	11.76	119053	13523	4.35%
2026-04-21	11.25	11.26	-0.04	-0.35%	11.16	11.32	40710	4572	1.49%
2026-04-20	11.21	11.30	0.00	0.00%	11.18	11.35	45415	5124	1.66%
2026-04-17	11.32	11.30	-0.02	-0.18%	11.11	11.42	68597	7725	2.51%
2026-04-16	10.96	11.32	0.34	3.10%	10.96	11.36	92961	10460	3.40%
2026-04-15	11.36	10.98	-0.40	-3.51%	10.93	11.38	70204	7787	2.57%
2026-04-14	11.10	11.38	0.26	2.34%	11.00	11.39	56931	6376	2.08%
2026-04-13	11.09	11.12	0.08	0.72%	10.91	11.13	62905	6942	2.30%
2026-04-10	10.73	11.04	0.33	3.08%	10.71	11.18	82073	9076	3.00%
2026-04-09	10.78	10.71	-0.21	-1.92%	10.60	10.90	66667	7130	2.44%
2026-04-08	10.68	10.92	0.34	3.21%	10.68	10.95	76324	8282	2.79%
2026-04-07	10.40	10.58	0.36	3.52%	10.27	10.67	69287	7302	2.53%
2026-04-03	10.76	10.22	-0.49	-4.58%	10.22	10.83	69260	7182	2.53%
2026-04-02	10.92	10.71	-0.28	-2.55%	10.62	11.07	54295	5866	1.99%
2026-04-01	11.24	10.99	0.06	0.55%	10.88	11.24	73437	8087	2.69%
2026-03-31	11.15	10.93	-0.35	-3.10%	10.92	11.30	56949	6321	2.08%
2026-03-30	11.31	11.28	-0.08	-0.70%	11.02	11.45	61589	6906	2.25%
2026-03-27	10.74	11.36	0.34	3.09%	10.73	11.44	85304	9584	3.12%
2026-03-26	10.94	11.02	0.06	0.55%	10.89	11.33	80725	8950	2.95%
2026-03-25	11.01	10.96	-0.06	-0.54%	10.87	11.15	68098	7467	2.49%
2026-03-24	10.73	11.02	0.47	4.45%	10.46	11.02	82492	8873	3.02%
2026-03-23	10.45	10.55	-0.59	-5.30%	10.44	11.08	103298	11085	3.78%
2026-03-20	11.50	11.14	-0.12	-1.07%	11.11	11.68	90432	10273	3.31%
2026-03-19	11.70	11.26	-0.56	-4.74%	11.21	11.76	93861	10743	3.43%
2026-03-18	12.01	11.82	-0.08	-0.67%	11.73	12.06	69558	8229	2.54%
2026-03-17	12.35	11.90	-0.49	-3.95%	11.90	12.54	94130	11487	3.44%
2026-03-16	12.21	12.39	0.03	0.24%	12.20	12.60	141984	17638	5.19%
2026-03-13	11.76	12.36	0.61	5.19%	11.76	13.18	222945	27870	8.15%
2026-03-12	12.04	11.75	-0.35	-2.89%	11.74	12.09	59332	7027	2.17%
2026-03-11	12.00	12.10	0.08	0.67%	11.93	12.24	61656	7482	2.25%
2026-03-10	11.90	12.02	0.20	1.69%	11.90	12.04	43466	5211	1.59%
2026-03-09	11.74	11.82	-0.07	-0.59%	11.62	11.88	50630	5944	1.85%
2026-03-06	11.69	11.89	0.25	2.15%	11.60	11.96	47542	5628	1.74%
2026-03-05	11.86	11.64	0.13	1.13%	11.63	11.93	50411	5915	1.84%
2026-03-04	11.63	11.51	-0.12	-1.03%	11.43	11.78	58386	6763	2.14%
2026-03-03	12.20	11.63	-0.45	-3.73%	11.62	12.30	70788	8432	2.59%
2026-03-02	12.35	12.08	-0.47	-3.75%	11.87	12.45	80903	9805	2.96%
2026-02-27	12.31	12.55	0.15	1.21%	12.31	12.57	56076	6987	2.05%
2026-02-26	12.63	12.40	-0.20	-1.59%	12.37	12.69	67864	8445	2.48%
2026-02-25	12.34	12.60	0.23	1.86%	12.32	12.69	80244	10105	2.93%
2026-02-24	12.25	12.37	0.25	2.06%	12.20	12.42	53174	6562	1.94%
2026-02-13	12.10	12.12	0.05	0.41%	12.05	12.26	48666	5910	1.78%
2026-02-12	12.20	12.07	-0.20	-1.63%	12.00	12.28	48718	5903	1.78%
2026-02-11	12.09	12.27	0.17	1.40%	12.06	12.35	58263	7124	2.13%
2026-02-10	12.20	12.10	-0.15	-1.22%	12.09	12.24	44686	5427	1.63%
2026-02-09	12.18	12.25	0.26	2.17%	12.08	12.29	61616	7520	2.25%
2026-02-06	11.89	11.99	0.12	1.01%	11.75	12.15	49129	5881	1.80%
2026-02-05	12.03	11.87	-0.19	-1.58%	11.82	12.03	46680	5547	1.71%
2026-02-04	11.95	12.06	0.20	1.69%	11.81	12.06	61357	7316	2.24%
2026-02-03	11.68	11.86	0.26	2.24%	11.63	11.88	53546	6303	1.96%
2026-02-02	11.87	11.60	-0.25	-2.11%	11.60	11.93	62925	7413	2.30%
2026-01-30	12.10	11.85	-0.35	-2.87%	11.66	12.10	103981	12314	3.80%
2026-01-29	12.12	12.20	-0.06	-0.49%	11.98	12.44	94575	11564	3.46%
2026-01-28	12.75	12.26	-0.43	-3.39%	12.23	12.75	124611	15433	4.56%
2026-01-27	13.30	12.69	-0.78	-5.79%	12.34	13.35	206206	26151	7.54%