科创信息 (300730) - 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
2026-08-20	11.38	11.27	0.09	0.81%	11.18	11.45	23924	2707	1.16%
2026-08-19	11.58	11.18	-0.65	-5.49%	11.14	11.72	47918	5450	2.32%
2026-08-18	11.81	11.83	-0.04	-0.34%	11.51	11.97	56684	6632	2.74%
2026-08-17	11.86	11.87	-0.07	-0.59%	11.68	11.92	41401	4878	2.00%
2026-08-14	11.85	11.94	0.02	0.17%	11.66	12.05	47785	5643	2.31%
2026-08-13	12.00	11.92	0.01	0.08%	11.88	12.23	69232	8328	3.35%
2026-08-12	11.88	11.91	0.00	0.00%	11.88	12.04	38360	4577	1.86%
2026-08-11	12.08	11.91	-0.19	-1.57%	11.81	12.08	33236	3970	1.61%
2026-08-10	12.10	12.10	0.02	0.17%	11.81	12.13	39016	4693	1.89%
2026-08-07	12.28	12.08	-0.16	-1.31%	11.73	12.28	59784	7128	2.89%
2026-08-06	12.02	12.24	0.20	1.66%	11.93	12.40	65351	7976	3.16%
2026-08-05	12.21	12.04	0.11	0.92%	11.95	12.25	56484	6833	2.73%
2026-08-04	11.70	11.93	0.34	2.93%	11.68	12.04	53009	6296	2.56%
2026-08-03	11.48	11.59	0.11	0.96%	11.38	11.62	37584	4331	1.82%
2026-07-31	11.27	11.48	0.48	4.36%	11.27	11.70	64658	7461	3.13%
2026-07-30	11.31	11.00	-0.40	-3.51%	10.92	11.57	51636	5801	2.50%
2026-07-29	11.35	11.40	0.05	0.44%	11.09	11.52	47647	5376	2.30%
2026-07-28	11.15	11.35	0.06	0.53%	11.03	11.48	38598	4370	1.87%
2026-07-27	10.72	11.29	0.69	6.51%	10.52	11.34	64174	7093	3.10%
2026-07-24	10.88	10.60	-0.43	-3.90%	10.60	10.90	38164	4097	1.85%
2026-07-23	10.96	11.03	0.12	1.10%	10.68	11.10	40945	4482	1.98%
2026-07-22	11.01	10.91	-0.23	-2.06%	10.83	11.25	54598	6009	2.64%
2026-07-21	11.28	11.14	-0.37	-3.21%	10.31	11.46	109945	11914	5.32%
2026-07-20	11.29	11.51	0.42	3.79%	11.21	12.50	107957	12717	5.22%
2026-07-17	11.98	11.09	-0.89	-7.43%	11.07	11.98	73537	8438	3.56%
2026-07-16	11.97	11.98	0.01	0.08%	11.71	12.20	35178	4217	1.70%
2026-07-15	12.09	11.97	-0.10	-0.83%	11.95	12.34	38973	4728	1.88%
2026-07-14	12.20	12.07	-0.21	-1.71%	11.69	12.40	55661	6633	2.69%
2026-07-13	12.94	12.28	-0.51	-3.99%	12.20	12.96	59818	7407	2.89%
2026-07-10	12.76	12.79	-0.02	-0.16%	12.54	13.08	57321	7384	2.77%
2026-07-09	12.82	12.81	0.12	0.95%	12.34	12.90	59256	7475	2.87%
2026-07-08	13.01	12.69	-0.38	-2.91%	12.38	13.08	71218	8992	3.44%
2026-07-07	12.85	13.07	0.15	1.16%	12.85	13.70	88848	11740	4.30%
2026-07-06	13.30	12.92	-0.40	-3.00%	12.80	13.48	61723	8030	2.99%
2026-07-03	13.62	13.32	-0.31	-2.27%	13.28	13.80	67380	9074	3.26%
2026-07-02	14.01	13.63	-0.50	-3.54%	13.59	14.38	83670	11664	4.05%
2026-07-01	13.80	14.13	0.34	2.47%	13.80	15.12	110863	15905	5.36%
2026-06-30	13.29	13.79	0.61	4.63%	12.95	13.90	82922	11298	4.01%
2026-06-29	13.29	13.18	-0.20	-1.49%	12.93	13.69	82938	11013	4.01%
2026-06-26	13.42	13.38	-0.17	-1.25%	13.27	14.06	93532	12704	4.52%
2026-06-25	14.32	13.55	-0.76	-5.31%	13.52	14.51	103868	14265	5.02%
2026-06-24	14.21	14.31	-0.01	-0.07%	13.90	14.60	91208	12930	4.41%
2026-06-23	14.26	14.32	-0.01	-0.07%	14.19	15.32	132523	19516	6.41%
2026-06-22	14.18	14.33	0.04	0.28%	13.60	14.58	154113	21649	7.45%
2026-06-18	12.51	14.29	1.64	12.96%	12.49	14.56	234959	32401	11.36%
2026-06-17	13.12	12.65	-0.51	-3.88%	12.46	13.12	100862	12824	4.88%
2026-06-16	13.02	13.16	0.02	0.15%	12.60	13.33	95443	12441	4.62%
2026-06-15	13.36	13.14	-0.16	-1.20%	12.94	13.55	90316	11919	4.37%
2026-06-12	13.99	13.30	-0.42	-3.06%	13.27	14.12	82841	11329	4.01%
2026-06-11	14.19	13.72	-0.55	-3.85%	13.55	14.23	89389	12315	4.32%
2026-06-10	14.40	14.27	-0.28	-1.92%	13.90	14.67	95390	13619	4.61%
2026-06-09	13.82	14.55	0.96	7.06%	13.69	14.80	132744	19056	6.42%
2026-06-08	13.60	13.59	-0.51	-3.62%	13.12	14.37	110066	15180	5.32%
2026-06-05	14.53	14.10	-0.43	-2.96%	14.02	14.76	98576	14013	4.77%
2026-06-04	14.33	14.53	-0.04	-0.27%	14.27	14.87	94628	13725	4.58%
2026-06-03	14.46	14.57	0.00	0.00%	14.24	15.04	114195	16712	5.52%
2026-06-02	15.30	14.57	-0.64	-4.21%	14.30	15.42	122399	17913	5.92%
2026-06-01	14.98	15.21	0.43	2.91%	14.80	15.50	117574	17896	5.69%
2026-05-29	15.39	14.78	-0.54	-3.52%	14.68	15.50	116747	17526	5.65%
2026-05-28	15.44	15.32	0.02	0.13%	14.88	15.71	129714	19777	6.27%
2026-05-27	15.94	15.30	-0.70	-4.38%	15.16	15.98	126248	19476	6.11%
2026-05-26	16.30	16.00	-0.40	-2.44%	15.77	16.70	136217	21989	6.59%
2026-05-25	16.75	16.40	-0.34	-2.03%	16.20	16.89	158210	25976	7.65%
2026-05-22	15.96	16.74	1.07	6.83%	15.82	17.13	250688	41251	12.12%
2026-05-21	16.54	15.67	-0.58	-3.57%	15.63	16.69	173167	28030	8.38%
2026-05-20	16.50	16.25	-0.09	-0.55%	16.17	17.49	262051	43425	12.67%
2026-05-19	15.25	16.34	0.94	6.10%	15.07	16.35	264998	42693	12.82%
2026-05-18	14.01	15.40	1.15	8.07%	13.89	15.80	346316	52198	16.75%
2026-05-15	16.04	14.25	-2.18	-13.27%	14.10	16.14	408613	59263	19.76%
2026-05-14	16.51	16.43	-0.11	-0.67%	16.11	16.93	221440	36479	10.71%
2026-05-13	15.21	16.54	1.46	9.68%	15.10	16.62	327714	52261	15.85%