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
2026-06-23	23.73	24.12	0.39	1.64%	23.58	24.77	88858	21596	3.05%
2026-06-22	23.76	23.73	-0.04	-0.17%	22.68	23.79	73821	17114	2.54%
2026-06-18	23.53	23.77	0.23	0.98%	23.25	24.15	67768	16082	2.33%
2026-06-17	23.20	23.54	0.17	0.73%	22.97	23.54	51134	11893	1.76%
2026-06-16	23.27	23.37	0.07	0.30%	22.90	23.46	45057	10458	1.55%
2026-06-15	23.08	23.30	0.47	2.06%	23.00	23.38	45521	10548	1.56%
2026-06-12	22.70	22.83	0.48	2.15%	22.52	23.05	52673	12026	1.81%
2026-06-11	23.39	22.35	-1.09	-4.65%	22.15	23.39	63657	14318	2.19%
2026-06-10	23.31	23.44	0.00	0.00%	23.06	23.85	60117	14095	2.06%
2026-06-09	23.24	23.44	0.35	1.52%	22.92	23.55	51605	12022	1.77%
2026-06-08	22.98	23.09	-0.67	-2.82%	22.74	23.65	62648	14497	2.15%
2026-06-05	23.46	23.76	0.42	1.80%	23.01	24.17	65696	15527	2.26%
2026-06-04	24.00	23.34	-0.76	-3.15%	23.24	24.19	51189	12051	1.76%
2026-06-03	24.46	24.10	-0.37	-1.51%	23.92	24.50	44211	10695	1.52%
2026-06-02	25.00	24.53	-0.40	-1.60%	24.32	25.11	40635	9974	1.40%
2026-06-01	24.32	24.93	0.53	2.17%	24.32	25.31	54944	13709	1.89%
2026-05-29	25.50	24.40	-0.90	-3.56%	24.31	25.58	57391	14181	1.97%
2026-05-28	25.55	25.30	-0.25	-0.98%	24.65	25.78	68973	17304	2.37%
2026-05-27	26.00	25.55	-0.46	-1.77%	25.33	26.18	53578	13787	1.84%
2026-05-26	26.33	26.01	-0.51	-1.92%	25.50	26.42	67937	17627	2.33%
2026-05-25	26.93	26.52	-0.36	-1.34%	26.16	27.23	73042	19396	2.51%
2026-05-22	27.78	26.88	-0.90	-3.24%	26.51	27.96	94537	25415	3.25%
2026-05-21	28.95	27.78	-0.98	-3.41%	27.68	29.29	82494	23624	2.83%
2026-05-20	29.33	28.76	-0.70	-2.38%	28.74	29.55	63543	18407	2.18%
2026-05-19	28.73	29.46	0.75	2.61%	28.59	29.75	77143	22633	2.65%
2026-05-18	28.38	28.71	0.15	0.53%	28.30	28.84	45685	13069	1.57%
2026-05-15	28.53	28.56	-0.01	-0.04%	28.27	29.05	56490	16204	1.94%
2026-05-14	29.84	28.57	-1.05	-3.54%	28.55	29.97	76610	22232	2.63%
2026-05-13	29.60	29.62	-0.24	-0.80%	29.20	29.83	73420	21645	2.52%
2026-05-12	29.55	29.86	0.23	0.78%	29.16	30.19	119890	35569	4.12%
2026-05-11	29.81	29.63	0.03	0.10%	29.36	29.89	71226	21048	2.45%
2026-05-08	29.35	29.60	0.15	0.51%	29.30	29.92	70831	20956	2.43%
2026-05-07	29.20	29.45	0.33	1.13%	29.01	29.49	69464	20326	2.39%
2026-05-06	28.70	29.12	0.60	2.10%	28.65	29.33	77317	22498	2.66%
2026-04-30	28.23	28.52	0.22	0.78%	28.18	28.63	39804	11319	1.37%
2026-04-29	27.81	28.30	0.30	1.07%	27.81	28.47	37584	10638	1.29%
2026-04-28	28.69	28.00	-0.82	-2.85%	27.88	28.79	51857	14627	1.78%
2026-04-27	28.10	28.82	0.69	2.45%	27.68	28.93	66958	19035	2.30%
2026-04-24	28.41	28.13	-0.56	-1.95%	27.72	28.68	70025	19640	2.40%
2026-04-23	29.03	28.69	-0.46	-1.58%	28.43	29.35	55501	15956	1.91%
2026-04-22	28.74	29.15	0.37	1.29%	28.55	29.16	49209	14211	1.69%
2026-04-21	29.02	28.78	-0.37	-1.27%	28.56	29.15	44643	12825	1.53%
2026-04-20	28.86	29.15	0.22	0.76%	28.80	29.25	45408	13223	1.56%
2026-04-17	29.00	28.93	-0.15	-0.52%	28.65	29.08	41272	11905	1.42%
2026-04-16	28.68	29.08	0.43	1.50%	28.60	29.19	50142	14509	1.72%
2026-04-15	29.11	28.65	-0.34	-1.17%	28.50	29.20	41920	12077	1.44%
2026-04-14	28.98	28.99	0.30	1.05%	28.64	29.46	45759	13234	1.57%
2026-04-13	28.50	28.69	0.01	0.03%	28.31	28.83	32511	9318	1.12%
2026-04-10	28.75	28.68	0.24	0.84%	28.58	29.03	42310	12197	1.45%
2026-04-09	28.78	28.44	-0.74	-2.54%	28.35	28.94	48743	13930	1.67%
2026-04-08	28.61	29.18	1.43	5.15%	28.41	29.20	66423	19127	2.28%
2026-04-07	27.62	27.75	0.15	0.54%	27.46	28.00	24881	6905	0.85%
2026-04-03	28.28	27.60	-0.59	-2.09%	27.60	28.75	31226	8708	1.07%
2026-04-02	28.67	28.19	-0.60	-2.08%	28.07	28.72	32408	9202	1.11%
2026-04-01	28.95	28.79	0.48	1.70%	28.59	28.99	37719	10849	1.30%
2026-03-31	28.17	28.31	0.15	0.53%	28.16	28.94	50628	14474	1.74%
2026-03-30	27.80	28.16	0.02	0.07%	27.46	28.16	42999	12006	1.48%
2026-03-27	27.70	28.14	0.09	0.32%	27.58	28.46	40051	11276	1.38%
2026-03-26	28.66	28.05	-0.65	-2.26%	27.90	28.95	43480	12303	1.49%
2026-03-25	28.60	28.70	0.21	0.74%	28.52	29.00	49962	14374	1.72%
2026-03-24	28.51	28.49	0.59	2.11%	27.78	28.71	50025	14097	1.72%
2026-03-23	29.00	27.90	-1.68	-5.68%	27.50	29.02	78359	22184	2.69%
2026-03-20	31.48	29.58	-1.81	-5.77%	29.58	31.58	90305	27470	3.10%
2026-03-19	31.19	31.39	-0.17	-0.54%	30.92	31.40	46724	14543	1.60%
2026-03-18	30.90	31.56	0.70	2.27%	30.90	31.59	42446	13273	1.46%
2026-03-17	31.59	30.86	-0.77	-2.43%	30.81	31.70	49613	15534	1.70%
2026-03-16	31.22	31.63	0.35	1.12%	30.88	31.67	70590	22165	2.42%