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
2026-05-08	13.38	13.57	0.20	1.50%	13.34	13.78	77123	10474	3.73%
2026-05-07	13.30	13.37	0.04	0.30%	13.20	13.39	65920	8773	3.19%
2026-05-06	13.45	13.33	-0.12	-0.89%	13.21	13.75	95566	12811	4.62%
2026-04-30	13.35	13.45	0.11	0.82%	13.18	13.48	39419	5270	1.91%
2026-04-29	13.20	13.34	0.00	0.00%	13.20	13.54	48478	6509	2.34%
2026-04-28	13.60	13.34	-0.34	-2.49%	13.23	13.67	54096	7246	2.62%
2026-04-27	13.20	13.68	0.43	3.25%	13.05	13.69	75572	10192	3.66%
2026-04-24	13.33	13.25	-0.20	-1.49%	12.93	13.42	65193	8568	3.37%
2026-04-23	13.91	13.45	-0.45	-3.24%	13.45	14.05	60358	8236	3.12%
2026-04-22	13.73	13.90	0.05	0.36%	13.52	13.98	57394	7898	2.97%
2026-04-21	14.22	13.85	-0.41	-2.88%	13.77	14.26	72054	10030	3.73%
2026-04-20	14.40	14.26	-0.15	-1.04%	14.19	14.46	70480	10086	3.65%
2026-04-17	14.78	14.41	-0.48	-3.22%	14.36	14.91	117771	17114	6.09%
2026-04-16	15.05	14.89	-0.23	-1.52%	14.75	15.28	115894	17292	5.99%
2026-04-15	14.97	15.12	0.15	1.00%	14.74	15.35	128089	19274	6.63%
2026-04-14	14.98	14.97	0.16	1.08%	14.80	15.22	104799	15697	5.42%
2026-04-13	14.60	14.81	0.17	1.16%	14.45	15.15	98851	14670	5.11%
2026-04-10	14.66	14.64	-0.03	-0.20%	14.54	14.99	104126	15322	5.39%
2026-04-09	14.55	14.67	-0.11	-0.74%	14.52	14.97	122748	17994	6.35%
2026-04-08	14.31	14.78	0.65	4.60%	14.31	14.90	174364	25607	9.02%
2026-04-07	13.80	14.13	0.18	1.29%	13.80	14.25	125020	17607	6.47%
2026-04-03	14.26	13.95	-0.20	-1.41%	13.38	14.26	193842	26694	10.03%
2026-04-02	13.71	14.15	0.68	5.05%	13.54	14.48	273740	38733	14.16%
2026-04-01	14.19	13.47	-0.46	-3.30%	13.35	14.27	155625	21173	8.05%
2026-03-31	13.95	13.93	-0.06	-0.43%	13.73	14.37	174405	24622	9.02%
2026-03-30	14.11	13.99	0.22	1.60%	13.63	14.22	233940	32473	12.10%
2026-03-27	12.93	13.77	0.89	6.91%	12.82	14.30	303406	41978	15.69%
2026-03-26	13.45	12.88	-0.68	-5.01%	12.84	14.00	127760	16957	6.61%
2026-03-25	12.92	13.56	0.66	5.12%	12.81	13.56	98576	12980	5.10%
2026-03-24	12.67	12.90	0.50	4.03%	12.36	12.98	92326	11706	4.78%
2026-03-23	12.67	12.40	-0.50	-3.88%	12.26	13.03	115396	14627	5.97%
2026-03-20	13.53	12.90	-0.51	-3.80%	12.88	13.56	109412	14380	5.66%
2026-03-19	13.47	13.41	-0.16	-1.18%	13.35	13.89	145169	19729	7.51%
2026-03-18	12.69	13.57	1.03	8.21%	12.61	13.65	191478	25441	9.90%
2026-03-17	13.01	12.54	-0.40	-3.09%	12.52	13.04	45675	5835	2.36%
2026-03-16	12.74	12.94	0.21	1.65%	12.69	13.00	51352	6613	2.66%
2026-03-13	13.02	12.73	-0.37	-2.82%	12.71	13.10	54775	7044	2.83%
2026-03-12	13.23	13.10	-0.14	-1.06%	13.06	13.45	51791	6842	2.68%
2026-03-11	13.44	13.24	-0.17	-1.27%	13.19	13.46	55671	7402	2.88%
2026-03-10	13.22	13.41	0.31	2.37%	13.19	13.50	65977	8801	3.41%
2026-03-09	12.73	13.10	0.18	1.39%	12.61	13.17	66520	8578	3.44%
2026-03-06	12.56	12.92	0.26	2.05%	12.56	12.92	50044	6388	2.59%
2026-03-05	12.53	12.66	0.35	2.84%	12.46	12.81	69544	8814	3.60%
2026-03-04	12.33	12.31	-0.12	-0.97%	12.21	12.56	63249	7829	3.27%
2026-03-03	13.16	12.43	-0.66	-5.04%	12.41	13.29	74410	9536	3.85%
2026-03-02	13.59	13.09	-0.76	-5.49%	13.05	13.61	102498	13597	5.30%
2026-02-27	13.56	13.85	0.26	1.91%	13.55	13.87	70832	9745	3.66%
2026-02-26	13.60	13.59	0.03	0.22%	13.49	13.68	48295	6550	2.50%
2026-02-25	13.41	13.56	0.06	0.44%	13.41	13.66	47318	6420	2.45%
2026-02-24	13.77	13.50	-0.06	-0.44%	13.40	13.86	58305	7891	3.02%
2026-02-13	13.51	13.56	0.04	0.30%	13.51	13.75	56144	7659	2.90%
2026-02-12	13.65	13.52	-0.13	-0.95%	13.37	13.87	58600	7952	3.03%
2026-02-11	13.65	13.65	0.03	0.22%	13.50	13.86	70560	9646	3.65%
2026-02-10	13.65	13.62	-0.02	-0.15%	13.50	13.73	80185	10919	4.15%
2026-02-09	12.98	13.64	0.88	6.90%	12.98	13.76	152448	20512	7.89%
2026-02-06	12.78	12.76	0.00	0.00%	12.65	12.94	52152	6687	2.70%
2026-02-05	12.66	12.76	-0.03	-0.23%	12.63	13.04	51204	6583	2.65%
2026-02-04	12.89	12.79	-0.12	-0.93%	12.67	12.95	56429	7225	2.92%
2026-02-03	12.85	12.91	0.25	1.97%	12.70	12.92	64093	8230	3.32%
2026-02-02	12.92	12.66	-0.39	-2.99%	12.60	13.16	83780	10810	4.33%
2026-01-30	13.29	13.05	-0.30	-2.25%	12.98	13.35	75412	9887	3.90%
2026-01-29	13.22	13.35	0.06	0.45%	12.95	13.73	92715	12459	4.80%
2026-01-28	13.50	13.29	-0.23	-1.70%	13.24	13.74	68620	9240	3.55%