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
2026-01-15	51.71	49.92	-2.80	-5.31%	49.43	55.26	856502	446058	30.81%
2026-01-14	43.61	52.72	8.79	20.01%	43.61	52.72	1066990	533195	38.38%
2026-01-13	50.00	43.93	-4.59	-9.46%	43.34	50.00	727414	326105	26.17%
2026-01-12	40.91	48.52	8.09	20.01%	39.80	48.52	855074	378556	30.76%
2026-01-09	39.75	40.43	0.22	0.55%	39.50	41.51	403003	163114	14.50%
2026-01-08	39.48	40.21	0.66	1.67%	39.00	41.52	482680	194902	17.36%
2026-01-07	38.40	39.55	0.72	1.85%	38.28	40.70	419966	166668	15.11%
2026-01-06	37.03	38.83	1.88	5.09%	36.81	39.80	508584	197094	18.29%
2026-01-05	35.09	36.95	2.06	5.90%	34.97	36.95	346707	125891	12.47%
2025-12-31	36.03	34.89	-1.22	-3.38%	34.40	36.30	312483	109298	11.24%
2025-12-30	36.08	36.11	-0.28	-0.77%	35.70	36.98	238648	86679	8.58%
2025-12-29	37.15	36.39	-1.09	-2.91%	36.30	37.40	260477	95628	9.37%
2025-12-26	37.50	37.48	0.43	1.16%	37.02	38.49	411794	155672	14.81%
2025-12-25	36.72	37.05	0.05	0.14%	36.46	37.37	237710	87913	8.55%
2025-12-24	36.77	37.00	0.06	0.16%	36.50	37.47	267617	98719	9.63%
2025-12-23	37.80	36.94	0.41	1.12%	36.69	38.35	433374	162044	15.59%
2025-12-22	35.79	36.53	1.04	2.93%	35.69	37.20	290056	106261	10.43%
2025-12-19	36.10	35.49	-0.61	-1.69%	35.37	37.00	284585	102536	10.24%
2025-12-18	36.70	36.10	-1.50	-3.99%	35.75	37.36	298020	108708	10.72%
2025-12-17	37.00	37.60	0.60	1.62%	36.02	38.28	395811	147388	14.24%
2025-12-16	38.54	37.00	-1.30	-3.39%	36.50	38.68	335121	124580	12.05%
2025-12-15	34.92	38.30	3.14	8.93%	34.50	40.00	636529	242376	22.90%
2025-12-12	36.76	35.16	-2.38	-6.34%	34.68	36.91	460499	162789	16.56%
2025-12-11	36.80	37.54	1.98	5.57%	36.21	38.32	614391	228952	22.10%
2025-12-10	35.58	35.56	-0.31	-0.86%	34.80	35.80	196274	69049	7.06%
2025-12-09	36.12	35.87	-0.75	-2.05%	35.81	37.15	260852	94851	9.38%
2025-12-08	35.58	36.62	1.37	3.89%	35.58	38.00	428620	158095	15.42%
2025-12-05	34.31	35.25	1.75	5.22%	33.61	36.25	404853	141941	14.56%
2025-12-04	33.98	33.50	0.04	0.12%	33.41	34.16	165044	55680	5.94%
2025-12-03	34.20	33.46	-0.79	-2.31%	33.35	34.30	152889	51531	5.50%
2025-12-02	34.80	34.25	-0.87	-2.48%	34.10	35.00	141839	48715	5.10%
2025-12-01	35.29	35.12	-0.22	-0.62%	34.91	35.54	182919	64289	6.58%
2025-11-28	34.29	35.34	1.12	3.27%	34.28	35.50	236481	83015	8.51%
2025-11-27	34.67	34.22	-0.59	-1.69%	34.10	35.45	178486	61952	6.42%
2025-11-26	35.54	34.81	-0.88	-2.47%	34.69	35.60	244561	85741	8.80%
2025-11-25	35.52	35.69	1.27	3.69%	35.40	36.85	325719	117374	11.72%
2025-11-24	34.88	34.42	0.22	0.64%	33.64	34.98	216857	74222	7.80%
2025-11-21	35.51	34.20	-2.29	-6.28%	33.81	36.18	381727	132919	13.73%
2025-11-20	36.80	36.49	-0.04	-0.11%	36.45	37.81	330476	122218	11.89%
2025-11-19	38.99	36.53	-3.47	-8.68%	36.00	38.99	526491	195014	18.94%
2025-11-18	39.04	40.00	0.57	1.45%	38.56	41.87	622163	251918	22.38%
2025-11-17	37.74	39.43	1.79	4.76%	37.61	39.89	517693	201179	18.62%
2025-11-14	39.10	37.64	-0.94	-2.44%	37.64	40.30	493328	191945	17.75%
2025-11-13	38.49	38.58	0.05	0.13%	38.21	39.50	333740	129499	12.00%
2025-11-12	39.11	38.53	-0.77	-1.96%	37.90	39.45	325735	125533	11.72%
2025-11-11	39.59	39.30	-0.22	-0.56%	39.00	40.35	367530	145303	13.22%
2025-11-10	40.41	39.52	-1.48	-3.61%	38.71	41.41	588723	233804	21.18%
2025-11-07	42.81	41.00	-3.10	-7.03%	40.88	44.10	607007	253067	21.83%
2025-11-06	42.67	44.10	1.65	3.89%	41.98	44.92	636425	275934	22.89%
2025-11-05	43.28	42.45	-3.40	-7.42%	42.21	45.35	672977	290677	24.21%
2025-11-04	41.14	45.85	3.06	7.15%	40.69	48.27	877365	390882	31.56%
2025-11-03	41.51	42.79	0.52	1.23%	39.50	44.32	763208	321983	27.45%
2025-10-31	44.61	42.27	-3.55	-7.75%	42.10	45.79	857752	370425	30.85%
2025-10-30	41.38	45.82	4.03	9.64%	39.75	48.60	1151561	507964	41.42%
2025-10-29	37.09	41.79	4.69	12.64%	37.09	44.52	1106766	460777	39.81%
2025-10-28	35.27	37.10	0.20	0.54%	34.41	39.50	928513	345326	33.40%
2025-10-27	33.26	36.90	2.76	8.08%	33.26	38.80	997969	362153	35.90%
2025-10-24	36.14	34.14	1.45	4.44%	33.82	37.80	1113368	395372	40.05%
2025-10-23	29.20	32.69	5.45	20.01%	27.55	32.69	716071	210001	25.76%
2025-10-22	27.38	27.24	-0.51	-1.84%	27.11	27.76	189126	51722	6.80%
2025-10-21	27.43	27.75	0.33	1.20%	27.30	28.76	359409	100549	12.93%
2025-10-20	26.61	27.42	1.42	5.46%	26.31	27.88	316865	85995	11.40%
2025-10-17	27.12	26.00	-1.08	-3.99%	25.96	27.34	232462	61766	8.36%
2025-10-16	26.66	27.08	-0.22	-0.81%	26.53	27.78	300214	81388	10.80%
2025-10-15	26.38	27.30	0.83	3.14%	26.32	28.31	421524	116107	15.16%
2025-10-14	27.27	26.47	-0.17	-0.64%	26.30	27.40	218211	58586	7.85%
2025-10-13	24.51	26.64	1.15	4.51%	24.46	26.67	288906	75235	10.39%
2025-10-10	26.37	25.49	-1.07	-4.03%	25.36	26.49	181092	46566	6.51%
2025-10-09	26.09	26.56	0.94	3.67%	25.90	27.65	300983	80471	10.83%