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
2025-04-03	13.05	13.08	-0.12	-0.91%	12.95	13.32	33282	4374	1.69%
2025-04-02	13.16	13.20	0.04	0.30%	13.10	13.41	39838	5283	2.03%
2025-04-01	13.10	13.16	0.15	1.15%	13.09	13.28	51004	6722	2.59%
2025-03-31	13.04	13.01	-0.22	-1.66%	12.52	13.05	86592	11080	4.40%
2025-03-28	13.61	13.23	-0.28	-2.07%	13.20	13.69	57057	7634	2.90%
2025-03-27	14.05	13.51	-0.51	-3.64%	13.50	14.05	73792	10114	3.75%
2025-03-26	13.62	14.02	0.40	2.94%	13.42	14.14	112290	15673	5.71%
2025-03-25	13.46	13.62	0.30	2.25%	13.30	13.86	102770	13935	5.23%
2025-03-24	14.21	13.32	-0.86	-6.06%	12.90	14.25	148502	19982	7.55%
2025-03-21	14.70	14.18	-0.59	-3.99%	14.10	14.76	153306	22020	7.80%
2025-03-20	14.80	14.77	-0.16	-1.07%	14.70	15.45	218860	32872	11.13%
2025-03-19	14.70	14.93	0.10	0.67%	14.37	14.97	188789	27687	9.60%
2025-03-18	14.21	14.83	0.62	4.36%	14.02	14.89	235526	34358	11.98%
2025-03-17	14.14	14.21	0.01	0.07%	13.95	14.31	86971	12304	4.42%
2025-03-14	14.10	14.20	0.11	0.78%	13.81	14.27	115273	16258	5.86%
2025-03-13	14.68	14.09	-0.71	-4.80%	13.82	14.76	187744	26537	9.55%
2025-03-12	14.86	14.80	0.06	0.41%	14.65	15.08	175457	26137	8.92%
2025-03-11	14.34	14.74	-0.12	-0.81%	14.34	14.81	129911	18917	6.61%
2025-03-10	15.06	14.86	0.11	0.75%	14.40	15.34	172032	25452	8.75%
2025-03-07	14.95	14.75	-0.22	-1.47%	14.63	15.06	208155	30950	10.59%
2025-03-06	14.60	14.97	0.55	3.81%	14.47	15.15	277216	41273	14.10%
2025-03-05	14.35	14.42	0.07	0.49%	14.00	14.54	192176	27389	9.78%
2025-03-04	13.86	14.35	0.25	1.77%	13.86	14.57	218671	31235	11.12%
2025-03-03	14.60	14.10	-0.45	-3.09%	13.88	14.75	285574	40744	14.53%
2025-02-28	15.48	14.55	-1.69	-10.41%	14.14	15.68	428296	63910	21.79%
2025-02-27	16.83	16.24	-0.36	-2.17%	15.63	17.47	677046	111915	34.44%
2025-02-26	13.99	16.60	2.77	20.03%	13.59	16.60	315976	49773	16.07%
2025-02-25	13.75	13.83	-0.21	-1.50%	13.58	14.07	103913	14382	5.29%
2025-02-24	13.95	14.04	-0.14	-0.99%	13.80	14.30	147428	20637	7.50%
2025-02-21	13.54	14.18	0.67	4.96%	13.25	14.50	210846	29410	10.72%
2025-02-20	13.47	13.51	-0.07	-0.52%	13.27	13.65	104083	14010	5.29%
2025-02-19	13.37	13.58	0.12	0.89%	13.21	13.70	139497	18847	7.10%
2025-02-18	14.21	13.46	-0.89	-6.20%	13.35	14.60	221137	30655	11.25%
2025-02-17	13.80	14.35	0.55	3.99%	13.50	14.35	252038	35194	12.82%
2025-02-14	13.06	13.80	0.77	5.91%	13.06	14.08	250965	34251	12.77%
2025-02-13	13.20	13.03	-0.21	-1.59%	12.80	13.29	86397	11257	4.39%
2025-02-12	13.15	13.24	0.08	0.61%	13.11	13.39	100341	13272	5.10%
2025-02-11	13.64	13.16	-0.44	-3.24%	13.15	13.64	152886	20304	7.78%
2025-02-10	12.69	13.60	0.98	7.77%	12.63	13.82	221353	29547	11.26%
2025-02-07	12.30	12.62	0.31	2.52%	12.17	12.80	116110	14566	5.91%
2025-02-06	12.11	12.31	0.14	1.15%	12.00	12.35	85853	10497	4.37%
2025-02-05	12.00	12.17	0.45	3.84%	11.94	12.25	81749	9913	4.16%
2025-01-27	12.09	11.72	-0.25	-2.09%	11.67	12.25	78552	9321	4.00%
2025-01-24	11.31	11.97	0.64	5.65%	11.26	11.97	100336	11754	5.10%
2025-01-23	11.30	11.33	0.17	1.52%	11.30	11.80	84582	9769	4.30%
2025-01-22	11.26	11.16	-0.17	-1.50%	11.12	11.33	31542	3533	1.60%
2025-01-21	11.51	11.33	-0.12	-1.05%	11.18	11.60	39405	4459	2.00%
2025-01-20	11.50	11.45	0.10	0.88%	11.26	11.62	39247	4486	2.00%
2025-01-17	11.49	11.35	-0.23	-1.99%	11.29	11.56	46056	5256	2.34%
2025-01-16	11.49	11.58	0.19	1.67%	11.30	11.69	61082	7040	3.11%
2025-01-15	11.60	11.39	-0.18	-1.56%	11.35	11.66	50822	5841	2.59%
2025-01-14	11.10	11.57	0.55	4.99%	11.03	11.58	71926	8190	3.66%
2025-01-13	10.67	11.02	0.22	2.04%	10.31	11.04	49855	5352	2.54%
2025-01-10	11.33	10.80	-0.53	-4.68%	10.80	11.46	52904	5885	2.69%
2025-01-09	11.24	11.33	0.04	0.35%	11.14	11.48	41216	4683	2.10%
2025-01-08	11.43	11.29	-0.13	-1.14%	10.90	11.56	62930	7090	3.20%
2025-01-07	11.06	11.42	0.56	5.16%	10.93	11.42	60062	6703	3.06%
2025-01-06	11.03	10.86	-0.18	-1.63%	10.53	11.17	62616	6830	3.18%
2025-01-03	11.88	11.04	-0.82	-6.91%	10.98	11.99	81485	9287	4.14%
2025-01-02	12.05	11.86	-0.31	-2.55%	11.70	12.40	64719	7792	3.29%
2024-12-31	12.61	12.17	-0.44	-3.49%	12.14	12.86	75267	9416	3.83%
2024-12-30	12.31	12.61	0.19	1.53%	11.86	12.66	80119	9933	4.08%
2024-12-27	12.57	12.42	-0.17	-1.35%	12.41	12.88	65432	8260	3.33%
2024-12-26	12.53	12.59	0.07	0.56%	12.36	12.75	59467	7522	3.02%