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
2026-05-06	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%
2026-03-13	31.34	31.28	0.05	0.16%	30.78	31.79	79957	24981	2.75%
2026-03-12	31.33	31.23	-0.23	-0.73%	31.05	31.65	43402	13596	1.49%
2026-03-11	31.84	31.46	-0.29	-0.91%	31.45	32.08	60720	19258	2.08%
2026-03-10	31.88	31.75	0.10	0.32%	31.48	32.47	63467	20251	2.18%
2026-03-09	30.90	31.65	0.16	0.51%	30.60	31.87	77923	24240	2.68%
2026-03-06	30.52	31.49	0.61	1.98%	30.52	31.73	71401	22384	2.45%
2026-03-05	30.38	30.88	1.09	3.66%	30.18	31.58	90474	27843	3.11%
2026-03-04	29.95	29.79	-0.37	-1.23%	29.71	30.62	64650	19483	2.22%
2026-03-03	32.12	30.16	-2.04	-6.34%	30.10	32.31	111383	34612	3.82%
2026-03-02	33.20	32.20	-1.52	-4.51%	32.01	33.44	106993	34727	3.67%
2026-02-27	33.15	33.72	0.43	1.29%	33.00	33.77	74249	24892	2.55%
2026-02-26	33.17	33.29	0.13	0.39%	32.98	33.60	66322	22085	2.28%
2026-02-25	33.45	33.16	-0.24	-0.72%	33.09	33.60	69144	23053	2.37%
2026-02-24	34.40	33.40	-0.61	-1.79%	32.80	34.42	66116	22146	2.27%
2026-02-13	34.30	34.01	-0.51	-1.48%	34.01	34.69	69754	23972	2.39%
2026-02-12	33.81	34.52	0.69	2.04%	33.60	34.55	94058	32187	3.23%
2026-02-11	34.08	33.83	-0.46	-1.34%	33.71	34.33	63145	21459	2.17%
2026-02-10	33.45	34.29	0.88	2.63%	33.45	35.12	127758	43818	4.39%
2026-02-09	32.80	33.41	1.16	3.60%	32.70	33.65	82673	27514	2.84%
2026-02-06	32.24	32.25	-0.27	-0.83%	31.73	32.81	57082	18432	1.96%
2026-02-05	32.82	32.52	-0.49	-1.48%	32.40	32.91	46986	15318	1.61%
2026-02-04	33.55	33.01	-0.36	-1.08%	32.60	33.55	63320	20793	2.17%
2026-02-03	32.95	33.37	0.94	2.90%	32.57	33.38	64104	21174	2.20%
2026-02-02	33.43	32.43	-1.23	-3.65%	32.41	33.87	83554	27701	2.87%
2026-01-30	33.03	33.66	0.30	0.90%	32.13	33.66	123127	40451	4.23%
2026-01-29	32.87	33.36	0.96	2.96%	32.44	34.09	150565	50388	5.17%
2026-01-28	32.84	32.40	-0.40	-1.22%	32.33	33.18	68772	22435	2.36%
2026-01-27	32.52	32.80	-0.04	-0.12%	32.00	33.03	78205	25358	2.68%