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
2026-08-21	21.63	21.64	-0.17	-0.78%	21.28	21.69	30008	6456	1.03%
2026-08-20	21.58	21.81	0.22	1.02%	21.55	21.90	37748	8208	1.30%
2026-08-19	22.35	21.59	-0.94	-4.17%	21.58	22.45	55179	12036	1.89%
2026-08-18	22.88	22.53	-0.51	-2.21%	22.30	23.00	57357	12935	1.97%
2026-08-17	22.87	23.04	0.14	0.61%	22.53	23.04	42679	9732	1.47%
2026-08-14	23.20	22.90	-0.24	-1.04%	22.73	23.51	46459	10685	1.60%
2026-08-13	23.58	23.14	-0.44	-1.87%	23.12	23.83	53989	12673	1.85%
2026-08-12	23.46	23.58	0.17	0.73%	23.29	23.72	46702	11006	1.60%
2026-08-11	23.60	23.41	-0.19	-0.81%	23.23	23.68	40478	9493	1.39%
2026-08-10	23.49	23.60	0.14	0.60%	23.14	23.92	51046	12013	1.75%
2026-08-07	23.66	23.46	-0.31	-1.30%	22.90	23.84	83232	19369	2.86%
2026-08-06	24.01	23.77	-0.48	-1.98%	23.58	24.50	92448	22152	3.17%
2026-08-05	24.28	24.25	-0.03	-0.12%	24.02	24.56	104154	25305	3.58%
2026-08-04	24.19	24.28	0.10	0.41%	23.99	24.54	101878	24739	3.50%
2026-08-03	23.59	24.18	0.47	1.98%	23.46	24.37	103811	24861	3.56%
2026-07-31	23.50	23.71	0.62	2.69%	23.37	24.12	129265	30743	4.44%
2026-07-30	23.05	23.09	-0.16	-0.69%	23.00	23.68	95594	22290	3.28%
2026-07-29	23.30	23.25	-0.43	-1.82%	22.65	23.70	140434	32397	4.82%
2026-07-28	21.82	23.68	1.52	6.86%	21.77	24.13	201467	47056	6.92%
2026-07-27	20.90	22.16	1.01	4.78%	20.80	22.29	81909	17948	2.81%
2026-07-24	22.00	21.15	-0.79	-3.60%	21.15	22.38	72237	15752	2.48%
2026-07-23	21.61	21.94	0.24	1.11%	21.40	21.98	40941	8881	1.41%
2026-07-22	22.00	21.70	-0.50	-2.25%	21.54	22.09	63583	13836	2.18%
2026-07-21	21.40	22.20	0.91	4.27%	21.16	22.20	83846	18260	2.88%
2026-07-20	21.08	21.29	0.45	2.16%	20.83	21.61	68708	14620	2.36%
2026-07-17	21.77	20.84	-1.05	-4.80%	20.82	22.23	69267	14852	2.38%
2026-07-16	21.46	21.89	0.43	2.00%	21.25	22.18	55929	12215	1.92%
2026-07-15	21.13	21.46	0.31	1.47%	21.01	21.82	46841	10051	1.61%
2026-07-14	21.53	21.15	-0.38	-1.76%	20.72	21.78	53117	11184	1.82%
2026-07-13	22.39	21.53	-0.95	-4.23%	21.44	22.77	59196	12898	2.03%
2026-07-10	21.89	22.48	0.60	2.74%	21.49	22.98	83063	18706	2.85%
2026-07-09	21.66	21.88	0.02	0.09%	21.24	21.96	48057	10386	1.65%
2026-07-08	21.58	21.86	0.28	1.30%	21.16	21.93	51285	11065	1.76%
2026-07-07	22.19	21.58	-0.61	-2.75%	21.43	22.24	36338	7911	1.25%
2026-07-06	22.87	22.19	-0.56	-2.46%	22.03	22.87	47299	10564	1.62%
2026-07-03	22.62	22.75	0.14	0.62%	22.46	22.93	49593	11269	1.70%
2026-07-02	22.70	22.61	-0.11	-0.48%	22.45	23.25	60625	13820	2.08%
2026-07-01	22.35	22.72	0.32	1.43%	22.26	23.03	59909	13603	2.06%
2026-06-30	21.60	22.40	0.75	3.46%	21.33	22.88	72422	16063	2.49%
2026-06-29	22.04	21.65	-0.07	-0.32%	21.34	22.04	50952	11029	1.75%
2026-06-26	22.84	21.72	-1.18	-5.15%	21.65	22.85	70887	15584	2.43%
2026-06-25	23.40	22.90	-0.60	-2.55%	22.71	23.96	61582	14218	2.11%
2026-06-24	23.99	23.50	-0.62	-2.57%	23.39	24.45	68827	16438	2.36%
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%