中科创达 (300496) - 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
2026-06-16	60.98	61.97	0.61	0.99%	60.52	62.65	134682	82997	3.64%
2026-06-15	60.62	61.36	1.58	2.64%	60.33	61.50	126459	77155	3.42%
2026-06-12	60.52	59.78	0.39	0.66%	59.37	62.95	186188	113206	5.04%
2026-06-11	61.33	59.39	-3.00	-4.81%	58.68	61.70	185768	111070	5.03%
2026-06-10	64.94	62.39	-3.62	-5.48%	61.72	65.82	208267	132289	5.64%
2026-06-09	65.00	66.01	1.27	1.96%	63.11	66.02	215175	138824	5.82%
2026-06-08	61.48	64.74	1.57	2.49%	61.40	65.88	255818	164888	6.92%
2026-06-05	61.86	63.17	1.96	3.20%	59.93	65.55	234522	147360	6.35%
2026-06-04	62.44	61.21	-1.98	-3.13%	60.80	63.00	180311	111393	4.88%
2026-06-03	62.64	63.19	-0.48	-0.75%	62.01	65.26	209484	133744	5.67%
2026-06-02	67.50	63.67	-2.09	-3.18%	63.55	68.26	248911	163283	6.77%
2026-06-01	64.79	65.76	2.58	4.08%	64.79	68.60	274832	183522	7.48%
2026-05-29	70.20	63.18	-6.73	-9.63%	62.59	71.00	332466	220173	9.04%
2026-05-28	73.07	69.91	-3.47	-4.73%	68.74	73.30	291333	205351	7.93%
2026-05-27	73.50	73.38	-0.92	-1.24%	72.68	74.74	269865	198677	7.34%
2026-05-26	71.15	74.30	2.44	3.40%	69.50	74.30	306846	220995	8.35%
2026-05-25	72.19	71.86	0.21	0.29%	70.09	74.25	331542	238692	8.99%
2026-05-22	70.00	71.65	2.61	3.78%	69.00	72.10	313932	223233	8.52%
2026-05-21	68.80	69.04	1.02	1.50%	68.18	71.89	336375	236423	9.13%
2026-05-20	69.00	68.20	-1.32	-1.90%	68.02	70.70	219233	151678	5.95%
2026-05-19	67.57	69.52	1.96	2.90%	67.56	69.63	238648	164132	6.47%
2026-05-18	65.18	67.56	2.66	4.10%	65.18	68.30	217879	147052	5.91%
2026-05-15	65.34	64.90	-0.38	-0.58%	63.99	66.98	187378	122654	5.08%
2026-05-14	68.02	65.28	-2.24	-3.32%	65.28	68.99	163759	109003	4.44%
2026-05-13	65.68	67.52	1.62	2.46%	64.62	67.73	178190	118287	4.83%
2026-05-12	66.80	65.90	-1.02	-1.52%	65.46	67.54	135090	89394	3.66%
2026-05-11	67.43	66.92	0.12	0.18%	66.28	67.65	163755	109559	4.44%
2026-05-08	65.84	66.80	0.68	1.03%	65.63	67.89	171204	114561	4.64%
2026-05-07	65.60	66.12	0.88	1.35%	64.86	66.16	141547	92718	3.84%
2026-05-06	64.79	65.24	1.33	2.08%	64.78	66.45	181830	119395	4.93%
2026-04-30	63.67	63.91	-0.02	-0.03%	62.88	64.10	106989	68059	2.90%
2026-04-29	63.55	63.93	0.41	0.65%	63.53	64.66	105918	67888	2.87%
2026-04-28	64.68	63.52	-1.65	-2.53%	63.14	65.50	130165	83416	3.53%
2026-04-27	63.67	65.17	1.10	1.72%	63.00	65.85	175000	113697	4.75%
2026-04-24	64.00	64.07	-1.01	-1.55%	63.12	64.86	136506	87327	3.70%
2026-04-23	64.50	65.08	0.58	0.90%	63.90	65.49	195889	127047	5.31%
2026-04-22	62.61	64.50	3.43	5.62%	62.37	64.52	230332	146951	6.25%
2026-04-21	62.00	61.07	-1.10	-1.77%	60.40	62.00	104719	63700	2.84%
2026-04-20	61.07	62.17	0.83	1.35%	60.65	62.50	107457	66628	2.92%
2026-04-17	61.27	61.34	-0.20	-0.32%	60.66	61.56	85560	52266	2.32%
2026-04-16	60.98	61.54	1.02	1.69%	60.95	61.83	97594	59940	2.65%
2026-04-15	62.00	60.52	-1.01	-1.64%	60.25	62.25	95763	58751	2.60%
2026-04-14	61.30	61.53	1.11	1.84%	60.84	61.89	104685	64196	2.84%
2026-04-13	59.51	60.42	0.03	0.05%	59.43	61.00	77834	47027	2.11%
2026-04-10	60.25	60.39	0.71	1.19%	60.25	61.20	93366	56701	2.53%
2026-04-09	60.13	59.68	-1.61	-2.63%	59.58	60.39	94368	56584	2.56%
2026-04-08	58.00	61.29	4.56	8.04%	58.00	61.30	157422	94558	4.27%
2026-04-07	56.89	56.73	-0.15	-0.26%	56.59	57.79	66203	37858	1.80%
2026-04-03	59.00	56.88	-0.71	-1.23%	56.86	59.00	77264	44533	2.10%
2026-04-02	59.10	57.59	-1.84	-3.10%	57.21	59.40	88366	51267	2.40%
2026-04-01	59.92	59.43	1.01	1.73%	59.13	60.00	82998	49342	2.25%
2026-03-31	59.05	58.42	-0.43	-0.73%	58.10	59.88	81047	47894	2.20%
2026-03-30	58.31	58.85	-0.52	-0.88%	57.02	58.88	98066	56975	2.66%
2026-03-27	58.68	59.37	0.28	0.47%	58.37	59.95	76670	45408	2.08%
2026-03-26	60.71	59.09	-2.09	-3.42%	59.03	60.86	103440	61880	2.81%
2026-03-25	60.98	61.18	0.50	0.82%	60.73	61.93	110861	67960	3.01%
2026-03-24	61.93	60.68	0.28	0.46%	59.16	61.98	114911	69255	3.12%
2026-03-23	61.99	60.40	-2.27	-3.62%	59.89	63.23	145402	89594	3.94%
2026-03-20	65.40	62.67	-2.59	-3.97%	62.55	65.77	135656	86576	3.68%
2026-03-19	65.02	65.26	-1.34	-2.01%	64.90	65.67	95969	62607	2.60%
2026-03-18	66.00	66.60	1.13	1.73%	65.55	66.80	93817	62131	2.55%
2026-03-17	67.67	65.47	-1.64	-2.44%	65.41	67.88	94390	62668	2.56%
2026-03-16	66.81	67.11	0.12	0.18%	65.66	67.16	101631	67516	2.76%
2026-03-13	68.50	66.99	-2.41	-3.47%	66.86	68.58	137126	92743	3.72%
2026-03-12	69.30	69.40	0.02	0.03%	69.00	70.97	143068	99847	3.88%
2026-03-11	70.18	69.38	-1.37	-1.94%	69.22	70.44	155397	108319	4.22%
2026-03-10	72.00	70.75	0.14	0.20%	69.62	73.32	247897	176446	6.72%
2026-03-09	67.20	70.61	4.09	6.15%	66.56	71.57	305797	209760	8.30%