科大国创 (300520) - 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	29.91	29.35	-0.13	-0.44%	29.01	30.22	114176	33716	4.05%
2026-06-15	29.15	29.48	0.73	2.54%	28.81	29.50	103816	30393	3.68%
2026-06-12	28.89	28.75	0.75	2.68%	28.63	29.66	127388	37052	4.51%
2026-06-11	28.60	28.00	-0.88	-3.05%	27.66	28.69	106912	29963	3.79%
2026-06-10	30.04	28.88	-1.61	-5.28%	28.55	30.29	124042	36240	4.40%
2026-06-09	30.60	30.49	0.48	1.60%	29.93	30.74	82779	25110	2.93%
2026-06-08	31.03	30.01	-2.21	-6.86%	29.51	31.47	141997	43445	5.03%
2026-06-05	33.01	32.22	-1.24	-3.71%	30.92	33.03	167874	53724	5.95%
2026-06-04	34.03	33.46	-1.83	-5.19%	33.20	34.50	174668	58705	6.19%
2026-06-03	35.00	35.29	0.68	1.96%	34.70	36.58	205750	73232	7.29%
2026-06-02	34.69	34.61	-0.32	-0.92%	33.79	35.57	139174	48108	4.93%
2026-06-01	35.08	34.93	0.33	0.95%	34.50	36.27	173639	61170	6.15%
2026-05-29	37.16	34.60	-1.88	-5.15%	34.23	38.25	220475	79112	7.81%
2026-05-28	37.46	36.48	-1.00	-2.67%	35.50	37.47	182755	66106	6.48%
2026-05-27	38.84	37.48	-1.86	-4.73%	37.25	39.32	205986	78732	7.30%
2026-05-26	39.06	39.34	-0.90	-2.24%	38.61	40.27	280292	110325	9.93%
2026-05-25	36.60	40.24	3.25	8.79%	36.60	40.38	472590	185441	16.75%
2026-05-22	38.62	36.99	2.98	8.76%	36.60	39.73	390251	148126	13.83%
2026-05-21	36.44	34.01	-2.09	-5.79%	33.88	36.60	155291	54875	5.50%
2026-05-20	36.89	36.10	-1.16	-3.11%	35.80	37.18	112512	40816	3.99%
2026-05-19	36.32	37.26	0.92	2.53%	35.90	37.30	117664	43358	4.17%
2026-05-18	36.53	36.34	-0.47	-1.28%	36.02	37.17	110541	40376	3.92%
2026-05-15	37.24	36.81	0.01	0.03%	36.40	38.00	157017	58574	5.56%
2026-05-14	38.95	36.80	-1.01	-2.67%	36.78	39.18	167835	63699	5.95%
2026-05-13	37.40	37.81	0.41	1.10%	36.84	38.18	166496	62578	5.90%
2026-05-12	39.00	37.40	-2.02	-5.12%	37.38	39.56	231621	87886	8.21%
2026-05-11	38.94	39.42	1.15	3.00%	38.35	39.99	264932	104067	9.39%
2026-05-08	37.94	38.27	0.37	0.98%	37.60	38.38	169211	64375	6.00%
2026-05-07	37.03	37.90	1.05	2.85%	36.93	38.02	160083	60074	5.67%
2026-05-06	35.95	36.85	1.95	5.59%	35.93	37.76	223528	82067	7.92%
2026-04-30	34.05	34.90	0.61	1.78%	34.05	34.92	90060	31174	3.19%
2026-04-29	33.38	34.29	1.01	3.03%	33.30	34.46	103523	35311	3.67%
2026-04-28	33.81	33.28	-1.56	-4.48%	32.82	34.27	139630	46468	4.95%
2026-04-27	33.90	34.84	0.74	2.17%	33.51	35.00	106049	36550	3.76%
2026-04-24	34.33	34.10	-0.44	-1.27%	33.66	34.53	92910	31645	3.34%
2026-04-23	35.75	34.54	-1.48	-4.11%	34.42	36.09	135256	47223	4.87%
2026-04-22	35.97	36.02	-0.06	-0.17%	35.65	36.33	106212	38249	3.82%
2026-04-21	36.99	36.08	-1.06	-2.85%	35.77	36.99	119608	43118	4.30%
2026-04-20	36.91	37.14	-0.06	-0.16%	36.55	37.30	126854	46932	4.56%
2026-04-17	37.63	37.20	-1.20	-3.13%	36.96	37.79	194680	72449	7.00%
2026-04-16	38.78	38.40	1.38	3.73%	37.98	39.24	272964	105046	9.82%
2026-04-15	39.18	37.02	0.80	2.21%	36.93	39.56	307727	117138	11.07%
2026-04-14	36.20	36.22	0.48	1.34%	35.87	36.55	105132	38117	3.78%
2026-04-13	35.31	35.74	0.11	0.31%	35.16	35.96	80152	28525	2.88%
2026-04-10	35.85	35.63	0.20	0.56%	35.60	36.36	95371	34322	3.43%
2026-04-09	35.81	35.43	-0.96	-2.64%	35.29	36.13	99017	35265	3.56%
2026-04-08	35.00	36.39	2.61	7.73%	34.91	36.42	152600	54587	5.49%
2026-04-07	33.93	33.78	-0.01	-0.03%	33.59	34.25	61493	20881	2.21%
2026-04-03	34.27	33.79	-0.08	-0.24%	33.66	34.66	81763	27863	2.94%
2026-04-02	35.12	33.87	-1.49	-4.21%	33.64	35.13	100901	34537	3.63%
2026-04-01	35.50	35.36	0.69	1.99%	35.00	35.69	90746	32043	3.26%
2026-03-31	35.28	34.67	-0.73	-2.06%	34.63	36.06	87373	30856	3.14%
2026-03-30	34.74	35.40	-0.03	-0.08%	34.44	35.56	85682	29986	3.08%
2026-03-27	34.45	35.43	0.43	1.23%	34.37	35.84	85859	30163	3.09%
2026-03-26	36.35	35.00	-1.48	-4.06%	34.81	36.41	115393	40936	4.15%
2026-03-25	36.21	36.48	0.31	0.86%	36.21	37.10	104119	38205	3.75%
2026-03-24	36.04	36.17	0.81	2.29%	35.02	36.30	115597	41246	4.16%
2026-03-23	36.94	35.36	-2.45	-6.48%	34.91	37.41	174053	62986	6.26%
2026-03-20	39.83	37.81	-1.43	-3.64%	37.81	40.10	127322	49383	4.58%
2026-03-19	38.56	39.24	-0.25	-0.63%	38.39	40.32	128776	50740	4.63%
2026-03-18	38.51	39.49	1.16	3.03%	38.29	39.65	116000	45172	4.17%
2026-03-17	40.20	38.33	-1.77	-4.41%	38.29	40.45	144307	56392	5.19%
2026-03-16	40.63	40.10	-1.00	-2.43%	38.97	40.78	160432	63620	5.77%
2026-03-13	40.88	41.10	-0.37	-0.89%	40.18	41.78	150102	61520	5.40%
2026-03-12	42.20	41.47	-0.99	-2.33%	40.88	42.66	155637	64813	5.60%
2026-03-11	43.55	42.46	-1.34	-3.06%	42.45	44.11	178485	76873	6.42%
2026-03-10	43.58	43.80	1.14	2.67%	42.85	43.91	200337	87060	7.21%
2026-03-09	41.90	42.66	-0.57	-1.32%	41.40	42.87	203715	85593	7.33%