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
2026-04-27	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%
2026-03-06	44.33	43.23	-1.30	-2.92%	43.11	44.50	260694	113867	9.38%
2026-03-05	42.80	44.53	3.33	8.08%	42.00	46.36	483469	215151	17.39%
2026-03-04	40.20	41.20	0.50	1.23%	40.06	41.85	154284	63523	5.55%
2026-03-03	43.89	40.70	-2.60	-6.00%	40.48	44.32	267628	112924	9.63%
2026-03-02	44.72	43.30	-2.51	-5.48%	43.05	44.95	333358	146024	11.99%
2026-02-27	46.51	45.81	1.11	2.48%	45.66	48.45	324019	150632	11.65%
2026-02-26	45.30	44.70	-0.22	-0.49%	43.98	46.49	276143	124482	9.93%
2026-02-25	44.41	44.92	0.44	0.99%	43.50	45.50	271301	121268	9.76%
2026-02-24	49.00	44.48	-7.23	-13.98%	43.08	49.00	488619	218213	17.58%
2026-02-13	51.00	51.71	0.17	0.33%	50.30	52.98	355161	183399	12.78%
2026-02-12	48.65	51.54	2.70	5.53%	48.10	52.25	443924	225596	15.97%
2026-02-11	48.11	48.84	0.36	0.74%	47.33	49.99	355134	172605	12.77%
2026-02-10	49.00	48.48	-0.70	-1.42%	47.80	49.65	373453	182078	13.43%
2026-02-09	47.71	49.18	2.40	5.13%	45.63	50.45	549876	268963	19.78%
2026-02-06	45.59	46.78	0.79	1.72%	45.16	49.00	492132	233881	17.70%
2026-02-05	43.97	45.99	1.67	3.77%	43.50	47.35	409456	187205	14.73%
2026-02-04	43.66	44.32	0.02	0.05%	43.11	46.40	311398	140191	11.20%
2026-02-03	41.69	44.30	3.36	8.21%	41.05	44.81	369841	158448	13.30%
2026-02-02	42.98	40.94	-4.33	-9.56%	40.50	44.71	384405	163202	13.83%
2026-01-30	44.89	45.27	0.47	1.05%	43.71	47.49	321050	144981	11.55%
2026-01-29	46.58	44.80	-2.28	-4.84%	44.40	48.86	484321	226131	17.42%
2026-01-28	45.20	47.08	1.99	4.41%	45.15	48.35	481057	227013	17.30%
2026-01-27	43.76	45.09	1.18	2.69%	42.29	45.18	303546	132910	10.92%
2026-01-26	46.66	43.91	-2.74	-5.87%	43.39	46.69	331440	147537	11.92%
2026-01-23	45.13	46.65	1.42	3.14%	44.35	47.48	411212	190471	14.79%
2026-01-22	44.20	45.23	1.32	3.01%	44.11	46.53	385830	174007	13.88%
2026-01-21	44.88	43.91	-1.68	-3.69%	43.74	45.54	310739	138254	11.18%
2026-01-20	47.87	45.59	-2.15	-4.50%	44.66	48.39	423145	195050	15.22%
2026-01-19	47.00	47.74	1.04	2.23%	46.61	50.97	498068	243034	17.92%