中科信息 (300678) - 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
2025-09-16	35.94	37.11	1.10	3.05%	35.89	37.27	128754	47409	4.42%
2025-09-15	36.61	36.01	-0.67	-1.83%	35.98	36.64	79356	28680	2.72%
2025-09-12	35.90	36.68	0.62	1.72%	35.86	37.25	137845	50633	4.73%
2025-09-11	35.28	36.06	0.90	2.56%	34.82	36.15	105152	37450	3.61%
2025-09-10	35.40	35.16	-0.12	-0.34%	35.13	35.82	65676	23235	2.25%
2025-09-09	36.53	35.28	-1.24	-3.40%	35.13	36.58	94634	33758	3.25%
2025-09-08	36.75	36.52	-0.05	-0.14%	35.76	36.75	103010	37340	3.54%
2025-09-05	36.52	36.57	0.24	0.66%	35.06	37.00	131391	47273	4.51%
2025-09-04	36.30	36.33	0.08	0.22%	35.80	38.71	232468	86899	7.98%
2025-09-03	36.49	36.25	-0.24	-0.66%	35.60	37.65	138016	50495	4.74%
2025-09-02	38.33	36.49	-2.23	-5.76%	36.09	38.50	178661	66067	6.13%
2025-09-01	38.02	38.72	1.02	2.71%	38.00	39.20	175078	67671	6.01%
2025-08-29	38.75	37.70	-1.28	-3.28%	37.59	38.88	140285	53320	4.82%
2025-08-28	37.73	38.98	1.22	3.23%	37.00	39.00	227618	86327	7.81%
2025-08-27	39.95	37.76	-1.43	-3.65%	37.75	39.98	227673	89049	7.82%
2025-08-26	39.55	39.19	-0.95	-2.37%	38.99	40.12	235070	92818	8.07%
2025-08-25	40.43	40.14	0.66	1.67%	39.20	40.98	290626	116178	9.98%
2025-08-22	37.88	39.48	1.62	4.28%	37.63	39.50	252906	98151	8.68%
2025-08-21	38.00	37.86	-0.17	-0.45%	37.52	38.56	140352	53268	4.82%
2025-08-20	38.24	38.03	-0.52	-1.35%	37.01	38.25	172493	64875	5.92%
2025-08-19	39.03	38.55	-0.88	-2.23%	38.50	39.49	178555	69359	6.13%
2025-08-18	38.40	39.43	1.23	3.22%	38.30	40.40	293220	116515	10.07%
2025-08-15	38.04	38.20	-0.17	-0.44%	37.77	38.46	180768	68889	6.21%
2025-08-14	37.71	38.37	0.47	1.24%	37.26	38.90	254464	97033	8.74%
2025-08-13	37.68	37.90	-0.06	-0.16%	37.08	38.13	191125	71888	6.56%
2025-08-12	37.80	37.96	-0.14	-0.37%	37.43	38.84	248166	94220	8.52%
2025-08-11	36.24	38.10	1.21	3.28%	36.24	39.88	344082	132177	11.81%
2025-08-08	39.95	36.89	-1.55	-4.03%	36.17	40.83	495544	190987	17.01%
2025-08-07	38.54	38.44	1.20	3.22%	37.88	41.43	408987	160826	14.04%
2025-08-06	37.51	37.24	-0.12	-0.32%	37.11	38.46	228061	85541	7.83%
2025-08-05	36.90	37.36	0.12	0.32%	36.31	37.82	242124	89771	8.31%
2025-08-04	35.17	37.24	1.79	5.05%	35.01	37.52	323040	118604	11.09%
2025-08-01	34.20	35.45	1.47	4.33%	33.68	35.66	244901	85439	8.41%
2025-07-31	33.68	33.98	0.22	0.65%	33.52	34.49	121519	41416	4.17%
2025-07-30	34.15	33.76	-0.44	-1.29%	33.43	34.20	68323	23131	2.35%
2025-07-29	34.04	34.20	0.06	0.18%	33.60	34.20	58205	19762	2.00%
2025-07-28	34.50	34.14	0.00	0.00%	33.71	34.59	64132	21794	2.20%
2025-07-25	33.82	34.14	0.33	0.98%	33.75	34.26	85453	29073	2.93%
2025-07-24	33.27	33.81	0.53	1.59%	33.22	33.81	55849	18795	1.92%
2025-07-23	33.62	33.28	-0.51	-1.51%	33.20	33.77	60241	20185	2.07%
2025-07-22	34.00	33.79	-0.27	-0.79%	33.49	34.00	68777	23217	2.36%
2025-07-21	34.04	34.06	0.12	0.35%	33.84	34.11	60874	20694	2.09%
2025-07-18	34.11	33.94	-0.02	-0.06%	33.75	34.34	71665	24357	2.46%
2025-07-17	33.45	33.96	0.43	1.28%	33.31	34.10	82351	27817	2.83%
2025-07-16	33.87	33.53	-0.32	-0.95%	33.40	34.16	75560	25513	2.59%
2025-07-15	33.39	33.85	0.30	0.89%	32.94	33.85	71597	23908	2.46%
2025-07-14	33.83	33.55	-0.26	-0.77%	33.41	33.85	54006	18112	1.85%
2025-07-11	33.05	33.81	0.75	2.27%	32.81	33.95	97598	32791	3.35%
2025-07-10	33.00	33.06	0.01	0.03%	32.71	33.21	46936	15487	1.61%
2025-07-09	33.50	33.05	-0.44	-1.31%	32.95	33.60	61597	20517	2.11%
2025-07-08	33.13	33.49	0.28	0.84%	33.03	33.53	53020	17682	1.82%
2025-07-07	33.37	33.21	-0.58	-1.72%	33.19	33.70	65297	21759	2.24%
2025-07-04	33.92	33.79	0.42	1.26%	33.57	34.45	119493	40626	4.10%
2025-07-03	33.41	33.37	-0.04	-0.12%	33.14	33.66	52068	17372	1.79%
2025-07-02	34.26	33.41	-1.10	-3.19%	33.21	34.27	105947	35669	3.64%
2025-07-01	34.25	34.51	-0.07	-0.20%	34.25	35.50	140153	48935	4.81%
2025-06-30	34.25	34.58	0.89	2.64%	34.09	34.70	129624	44675	4.45%
2025-06-27	33.98	33.69	-0.06	-0.18%	33.60	34.26	87896	29813	3.02%
2025-06-26	33.75	33.75	-0.09	-0.27%	33.55	34.34	112143	38041	3.85%
2025-06-25	33.15	33.84	0.57	1.71%	33.10	33.88	104913	35166	3.60%
2025-06-24	32.70	33.27	0.67	2.06%	32.55	33.51	88267	29228	3.03%
2025-06-23	31.90	32.60	0.50	1.56%	31.75	32.61	64609	20888	2.22%
2025-06-20	32.66	32.10	-0.59	-1.80%	32.02	32.67	65073	20992	2.23%
2025-06-19	33.12	32.69	-0.95	-2.82%	32.61	33.71	103922	34423	3.57%
2025-06-18	33.92	33.64	-1.08	-3.11%	33.47	34.79	174594	59267	5.99%
2025-06-17	34.50	34.72	1.87	5.69%	34.40	35.70	279174	97770	9.58%
2025-06-16	32.49	32.85	0.66	2.05%	32.24	32.94	73247	23965	2.51%
2025-06-13	33.13	32.19	-1.25	-3.74%	32.19	33.18	122846	40006	4.22%
2025-06-12	33.61	33.44	-0.47	-1.39%	33.32	33.98	101383	34042	3.48%
2025-06-11	33.65	33.91	0.01	0.03%	33.51	34.16	119207	40284	4.09%
2025-06-10	37.00	33.90	-3.10	-8.38%	33.65	37.00	276593	96237	9.69%
2025-06-09	36.18	37.00	-0.10	-0.27%	35.34	37.09	214997	77794	7.53%