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
2025-08-01	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%
2025-06-06	36.20	37.10	0.58	1.59%	36.19	37.39	219217	80851	7.68%
2025-06-05	36.38	36.52	-0.23	-0.63%	35.66	37.28	215451	78235	7.55%
2025-06-04	35.97	36.75	0.89	2.48%	35.00	36.85	240560	86628	8.42%
2025-06-03	34.37	35.86	0.38	1.07%	34.37	36.77	257873	91797	9.03%
2025-05-30	33.11	35.48	2.01	6.01%	32.59	38.20	404239	142884	14.16%
2025-05-29	33.01	33.47	0.06	0.18%	33.01	34.15	180974	60580	6.34%
2025-05-28	33.95	33.41	-0.12	-0.36%	33.01	33.95	180569	60319	6.32%
2025-05-27	34.45	33.58	-1.54	-4.38%	33.33	34.45	318428	107380	11.15%
2025-05-26	32.00	35.12	5.85	19.99%	32.00	35.12	321789	109857	11.27%
2025-05-23	30.06	29.27	-0.76	-2.53%	29.20	30.27	46057	13695	1.61%
2025-05-22	30.00	30.03	-0.27	-0.89%	29.85	30.45	29143	8785	1.02%
2025-05-21	30.75	30.30	-0.17	-0.56%	30.14	30.93	41721	12712	1.46%
2025-05-20	30.50	30.47	-0.13	-0.42%	30.24	30.66	31588	9611	1.11%
2025-05-19	30.24	30.60	0.43	1.43%	29.92	30.68	35638	10820	1.25%
2025-05-16	30.36	30.17	-0.20	-0.66%	30.17	30.58	29634	8999	1.04%
2025-05-15	31.28	30.37	-0.92	-2.94%	30.36	31.28	43750	13410	1.53%
2025-05-14	30.99	31.29	0.10	0.32%	30.85	31.67	51379	16047	1.80%
2025-05-13	32.02	31.19	-0.28	-0.89%	31.16	32.10	58283	18373	2.04%
2025-05-12	31.28	31.47	0.64	2.08%	31.04	31.58	53913	16904	1.89%
2025-05-09	31.43	30.83	-0.67	-2.13%	30.67	31.46	55947	17335	1.96%
2025-05-08	30.82	31.50	0.57	1.84%	30.70	31.87	92209	29034	3.23%
2025-05-07	31.20	30.93	0.28	0.91%	30.69	32.34	127618	40095	4.47%
2025-05-06	29.83	30.65	1.07	3.62%	29.83	30.70	67102	20409	2.35%
2025-04-30	29.03	29.58	0.68	2.35%	28.93	29.73	55156	16279	1.93%
2025-04-29	28.83	28.90	0.13	0.45%	28.44	29.15	27978	8088	0.98%
2025-04-28	29.04	28.77	-0.23	-0.79%	28.68	29.40	33571	9702	1.18%
2025-04-25	28.55	29.00	0.29	1.01%	28.55	29.52	42757	12432	1.50%
2025-04-24	29.71	28.71	-0.89	-3.01%	28.67	29.71	47264	13707	1.66%