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
2026-08-05	26.20	26.92	0.55	2.09%	26.02	26.97	124861	33257	4.42%
2026-08-04	25.71	26.37	0.75	2.93%	25.48	26.37	126673	32902	4.49%
2026-08-03	25.02	25.62	0.63	2.52%	24.48	26.16	137662	34974	4.88%
2026-07-31	24.40	24.99	1.12	4.69%	24.40	25.84	164805	41427	5.84%
2026-07-30	24.10	23.87	-0.28	-1.16%	23.81	24.55	93175	22539	3.30%
2026-07-29	24.46	24.15	-0.43	-1.75%	23.40	24.73	135527	32465	4.80%
2026-07-28	23.88	24.58	0.65	2.72%	23.68	25.05	157827	38976	5.59%
2026-07-27	22.66	23.93	1.62	7.26%	22.40	24.00	117989	27837	4.18%
2026-07-24	22.69	22.31	-0.77	-3.34%	22.29	23.04	63327	14314	2.24%
2026-07-23	23.11	23.08	0.73	3.27%	22.60	23.40	97123	22327	3.44%
2026-07-22	22.99	22.35	-0.64	-2.78%	22.28	23.12	78197	17750	2.77%
2026-07-21	22.01	22.99	0.91	4.12%	20.71	23.04	133747	29576	4.74%
2026-07-20	22.88	22.08	-0.36	-1.60%	21.40	23.38	115265	25824	4.08%
2026-07-17	24.09	22.44	-1.74	-7.20%	22.26	24.25	97781	22601	3.46%
2026-07-16	24.03	24.18	0.13	0.54%	23.62	24.71	82325	19947	2.92%
2026-07-15	24.17	24.05	-0.35	-1.43%	23.95	24.75	66605	16161	2.36%
2026-07-14	24.68	24.40	-0.08	-0.33%	23.08	24.73	90627	21674	3.21%
2026-07-13	26.30	24.48	-2.17	-8.14%	24.45	26.54	106001	26700	3.76%
2026-07-10	26.10	26.65	0.34	1.29%	25.92	27.56	118893	31988	4.21%
2026-07-09	25.51	26.31	0.55	2.14%	24.85	26.40	104547	26769	3.70%
2026-07-08	25.56	25.76	0.08	0.31%	25.00	25.93	77940	19880	2.76%
2026-07-07	26.12	25.68	-0.46	-1.76%	25.67	26.85	94104	24543	3.33%
2026-07-06	27.34	26.14	-1.22	-4.46%	26.07	27.35	85064	22619	3.01%
2026-07-03	26.96	27.36	0.73	2.74%	26.64	27.81	111087	30191	3.94%
2026-07-02	27.06	26.63	-0.43	-1.59%	26.55	27.71	107831	29235	3.82%
2026-07-01	26.83	27.06	0.12	0.45%	26.64	27.57	104826	28421	3.71%
2026-06-30	26.30	26.94	0.77	2.94%	25.91	27.20	107527	28867	3.81%
2026-06-29	27.00	26.17	-0.83	-3.07%	25.76	27.30	123172	32483	4.36%
2026-06-26	28.35	27.00	-2.19	-7.50%	26.89	28.51	158208	43550	5.61%
2026-06-25	30.16	29.19	-1.48	-4.83%	29.13	31.12	150229	44784	5.32%
2026-06-24	30.68	30.67	-0.01	-0.03%	29.65	31.40	184123	56090	6.52%
2026-06-23	29.85	30.68	1.25	4.25%	29.77	31.22	246430	75237	8.73%
2026-06-22	29.50	29.43	-0.32	-1.08%	28.02	29.90	148304	42732	5.25%
2026-06-18	28.93	29.75	0.91	3.16%	28.93	30.25	142695	42460	5.06%
2026-06-17	28.77	28.84	-0.51	-1.74%	28.50	29.23	121825	35057	4.32%
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%