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
2026-06-24	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%
2026-05-12	15.70	15.08	-0.61	-3.89%	14.94	15.80	201372	30597	9.74%
2026-05-11	13.85	15.69	2.12	15.62%	13.84	15.82	374882	56051	18.13%
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%