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
2025-10-31	32.88	33.61	0.62	1.88%	32.88	33.83	65866	22087	2.26%
2025-10-30	33.51	32.99	-0.55	-1.64%	32.90	33.51	62137	20612	2.13%
2025-10-29	33.66	33.54	-0.02	-0.06%	33.36	33.75	41086	13791	1.41%
2025-10-28	33.75	33.56	-0.25	-0.74%	33.47	34.15	47692	16128	1.64%
2025-10-27	33.58	33.81	0.32	0.96%	33.50	34.00	53562	18093	1.84%
2025-10-24	33.17	33.49	0.48	1.45%	33.07	33.85	61076	20411	2.10%
2025-10-23	32.80	33.01	0.18	0.55%	32.07	33.26	45619	14819	1.57%
2025-10-22	32.95	32.83	-0.22	-0.67%	32.70	33.06	25643	8431	0.88%
2025-10-21	32.88	33.05	0.25	0.76%	32.62	33.17	40385	13319	1.39%
2025-10-20	32.81	32.80	0.42	1.30%	32.50	33.30	38736	12737	1.33%
2025-10-17	33.39	32.38	-1.09	-3.26%	32.33	33.59	62870	20607	2.16%
2025-10-16	33.85	33.47	-0.61	-1.79%	33.28	33.98	50862	17072	1.75%
2025-10-15	33.66	34.08	0.45	1.34%	33.33	34.20	58278	19747	2.00%
2025-10-14	35.12	33.63	-1.51	-4.30%	33.55	35.50	99988	34313	3.43%
2025-10-13	34.00	35.14	-0.25	-0.71%	33.30	35.53	81011	28178	2.78%
2025-10-10	35.89	35.39	-0.50	-1.39%	35.30	36.56	73971	26464	2.54%
2025-10-09	35.22	35.89	0.73	2.08%	35.03	36.20	93652	33494	3.22%
2025-09-30	35.02	35.16	0.30	0.86%	34.89	35.49	55898	19712	1.92%
2025-09-29	34.60	34.86	0.26	0.75%	34.29	35.06	52611	18239	1.81%
2025-09-26	35.51	34.60	-1.18	-3.30%	34.60	35.74	74007	25922	2.54%
2025-09-25	35.47	35.78	0.21	0.59%	35.38	36.60	94777	34168	3.25%
2025-09-24	34.30	35.57	0.95	2.74%	34.19	35.58	85443	29897	2.93%
2025-09-23	35.60	34.62	-1.12	-3.13%	33.66	35.70	127747	43853	4.39%
2025-09-22	35.50	35.74	0.24	0.68%	35.33	35.86	72417	25765	2.49%
2025-09-19	35.94	35.50	-0.39	-1.09%	35.38	36.44	82530	29574	2.83%
2025-09-18	36.68	35.89	-0.96	-2.61%	35.51	37.32	135601	49596	4.66%
2025-09-17	37.00	36.85	-0.26	-0.70%	36.60	37.20	82561	30443	2.83%
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%