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
2026-09-16	54.10	54.49	0.14	0.26%	53.12	54.88	67941	36728	1.84%
2026-09-15	54.01	54.35	0.22	0.41%	54.01	54.87	48642	26444	1.32%
2026-09-14	53.91	54.13	-0.32	-0.59%	53.88	55.12	58187	31662	1.57%
2026-09-11	55.06	54.45	-1.03	-1.86%	53.43	55.30	91701	49636	2.48%
2026-09-10	56.06	55.48	-0.94	-1.67%	55.48	56.20	68131	37998	1.84%
2026-09-09	57.02	56.42	-0.83	-1.45%	56.24	57.33	80486	45586	2.18%
2026-09-08	59.28	57.25	-2.14	-3.60%	57.03	59.29	152704	88370	4.13%
2026-09-07	59.05	59.39	0.34	0.58%	58.38	59.98	105704	62435	2.86%
2026-09-04	60.01	59.05	0.15	0.25%	58.76	60.98	128077	76893	3.47%
2026-09-03	59.44	58.90	-0.03	-0.05%	58.50	60.12	82580	48959	2.23%
2026-09-02	58.80	58.93	-0.51	-0.86%	58.46	60.17	100254	59397	2.71%
2026-09-01	59.50	59.44	-0.05	-0.08%	58.65	60.20	116035	69104	3.14%
2026-08-31	55.88	59.49	2.97	5.25%	55.72	59.82	171388	99476	4.64%
2026-08-28	57.00	56.52	-0.26	-0.46%	56.42	58.00	111310	63812	3.01%
2026-08-27	55.95	56.78	0.94	1.68%	55.61	56.84	80308	45205	2.17%
2026-08-26	56.20	55.84	-0.48	-0.85%	55.72	57.20	82178	46231	2.22%
2026-08-25	55.03	56.32	0.64	1.15%	55.03	56.63	65852	36893	1.78%
2026-08-24	56.80	55.68	-1.22	-2.14%	55.15	57.34	82350	46084	2.23%
2026-08-21	56.80	56.90	-0.56	-0.97%	56.09	57.10	74656	42295	2.02%
2026-08-20	57.24	57.46	0.77	1.36%	56.51	57.96	87572	49940	2.37%
2026-08-19	59.90	56.69	-4.08	-6.71%	56.43	59.93	162265	93699	4.39%
2026-08-18	59.81	60.77	0.78	1.30%	58.73	60.77	156056	93116	4.22%
2026-08-17	59.40	59.99	0.18	0.30%	58.59	60.01	105974	62825	2.87%
2026-08-14	59.55	59.81	0.00	0.00%	58.80	60.98	126410	75360	3.42%
2026-08-13	61.34	59.81	-1.34	-2.19%	59.79	62.20	145052	88518	3.92%
2026-08-12	61.06	61.15	-0.15	-0.24%	60.83	61.50	88574	54193	2.40%
2026-08-11	61.51	61.30	-0.23	-0.37%	60.77	62.06	103417	63628	2.80%
2026-08-10	62.65	61.53	-0.97	-1.55%	61.35	63.42	116228	71911	3.14%
2026-08-07	62.38	62.50	-0.38	-0.60%	60.52	62.80	174747	107793	4.73%
2026-08-06	62.20	62.88	-0.37	-0.58%	62.20	64.75	186584	118676	5.05%
2026-08-05	62.99	63.25	1.56	2.53%	62.53	64.28	212014	134186	5.74%
2026-08-04	61.40	61.69	0.78	1.28%	60.93	62.10	151006	93006	4.09%
2026-08-03	60.67	60.91	0.53	0.88%	60.63	62.16	169446	104048	4.58%
2026-07-31	58.32	60.38	3.67	6.47%	58.25	61.91	245797	148415	6.65%
2026-07-30	58.10	56.71	-2.29	-3.88%	56.30	59.30	154624	89666	4.18%
2026-07-29	57.71	59.00	1.20	2.08%	57.09	59.32	121637	71064	3.29%
2026-07-28	56.89	57.80	-0.25	-0.43%	56.55	58.49	94645	54691	2.56%
2026-07-27	56.77	58.05	0.68	1.19%	55.90	58.13	106278	61027	2.88%
2026-07-24	57.07	57.37	-0.93	-1.60%	56.40	58.66	105236	60858	2.85%
2026-07-23	59.79	58.30	-1.95	-3.24%	57.52	60.01	163836	95729	4.43%
2026-07-22	60.48	60.25	-0.91	-1.49%	58.60	61.18	209616	125368	5.67%
2026-07-21	57.58	61.16	2.75	4.71%	57.50	61.16	251709	150604	6.81%
2026-07-20	58.50	58.41	2.26	4.02%	56.16	58.99	204513	117877	5.53%
2026-07-17	56.55	56.15	-1.18	-2.06%	55.74	59.30	239535	138286	6.48%
2026-07-16	55.52	57.33	3.52	6.54%	55.50	60.00	250372	144993	6.77%
2026-07-15	53.71	53.81	0.09	0.17%	52.80	54.48	89707	48213	2.43%
2026-07-14	55.80	53.72	-2.08	-3.73%	51.91	56.30	157160	84076	4.25%
2026-07-13	59.07	55.80	-4.10	-6.84%	55.80	59.60	152691	87150	4.13%
2026-07-10	59.60	59.90	0.73	1.23%	58.68	62.31	171769	104349	4.65%
2026-07-09	58.70	59.17	0.89	1.53%	56.90	59.37	124906	72657	3.38%
2026-07-08	57.94	58.28	0.35	0.60%	57.32	59.21	118238	69083	3.20%
2026-07-07	58.88	57.93	-1.22	-2.06%	57.66	60.09	108154	63411	2.93%
2026-07-06	62.50	59.15	-3.55	-5.66%	59.06	62.60	176521	106215	4.78%
2026-07-03	60.80	62.70	1.60	2.62%	60.33	64.25	181815	114001	4.92%
2026-07-02	62.96	61.10	-1.37	-2.19%	60.90	63.60	145686	90746	3.94%
2026-07-01	61.64	62.47	0.68	1.10%	61.63	64.80	160621	101442	4.35%
2026-06-30	58.02	61.79	3.46	5.93%	58.01	62.25	144298	87248	3.90%
2026-06-29	59.20	58.33	-0.87	-1.47%	57.32	60.47	146981	86125	3.98%
2026-06-26	61.50	59.20	-2.72	-4.39%	59.18	61.50	160655	96411	4.35%
2026-06-25	63.81	61.92	-2.50	-3.88%	61.40	64.80	180790	112877	4.89%
2026-06-24	62.60	64.42	1.36	2.16%	61.20	65.11	167312	106033	4.53%
2026-06-23	64.20	63.06	-1.74	-2.69%	62.71	64.78	147928	94188	4.00%
2026-06-22	65.51	64.80	-1.06	-1.61%	62.70	66.48	220621	141820	5.97%
2026-06-18	61.48	65.86	4.05	6.55%	61.08	66.44	279612	180863	7.57%
2026-06-17	61.20	61.81	-0.16	-0.26%	60.65	62.18	124355	76490	3.36%
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%