科创新源 (300731) - 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
2026-07-31	30.70	31.69	2.87	9.96%	30.60	32.97	112937	36180	6.71%
2026-07-30	32.20	28.82	-3.66	-11.27%	28.56	32.65	102279	30625	6.08%
2026-07-29	33.94	32.48	-1.12	-3.33%	31.22	33.94	78369	25290	4.66%
2026-07-28	35.80	33.60	-3.10	-8.45%	33.30	36.24	60934	21040	3.62%
2026-07-27	35.04	36.70	1.73	4.95%	34.42	37.19	73645	26105	4.38%
2026-07-24	35.38	34.97	-1.03	-2.86%	34.52	36.49	44802	15877	2.66%
2026-07-23	36.63	36.00	-0.69	-1.88%	35.14	38.17	61402	22463	3.65%
2026-07-22	37.50	36.69	-0.89	-2.37%	36.15	38.35	80370	29939	4.78%
2026-07-21	36.84	37.58	1.56	4.33%	31.05	37.60	112256	39270	6.67%
2026-07-20	39.51	36.02	-2.72	-7.02%	34.00	40.44	82756	30327	4.92%
2026-07-17	45.17	38.74	-5.99	-13.39%	38.49	45.17	67824	27697	4.03%
2026-07-16	44.98	44.73	-0.77	-1.69%	44.01	47.63	54420	24877	3.23%
2026-07-15	47.96	45.50	-2.66	-5.52%	45.49	48.31	54487	25305	3.24%
2026-07-14	47.75	48.16	1.02	2.16%	45.16	49.16	55630	26309	3.31%
2026-07-13	52.00	47.14	-4.96	-9.52%	47.04	52.80	74193	36376	4.41%
2026-07-10	53.60	52.10	-1.88	-3.48%	52.09	54.97	63520	34185	3.78%
2026-07-09	51.00	53.98	3.32	6.55%	48.37	54.68	86584	44664	5.15%
2026-07-08	53.50	50.66	-2.84	-5.31%	50.62	54.25	59612	30859	3.54%
2026-07-07	52.43	53.50	0.76	1.44%	51.08	54.49	85986	45303	5.11%
2026-07-06	52.94	52.74	-0.53	-0.99%	52.70	55.90	76218	41263	4.53%
2026-07-03	53.20	53.27	-0.01	-0.02%	53.20	55.95	74163	40318	4.41%
2026-07-02	54.99	53.28	-2.19	-3.95%	51.55	57.49	107456	58585	6.39%
2026-07-01	58.34	55.47	-2.89	-4.95%	55.11	62.05	113660	66231	6.76%
2026-06-30	55.55	58.36	2.33	4.16%	55.50	58.63	68845	39471	4.09%
2026-06-29	57.00	56.03	-2.32	-3.98%	55.02	60.97	102572	59020	6.10%
2026-06-26	59.90	58.35	-0.83	-1.40%	57.60	60.68	99257	58627	5.90%
2026-06-25	60.27	59.18	-1.07	-1.78%	59.00	62.17	74417	44841	4.42%
2026-06-24	57.51	60.25	1.80	3.08%	56.35	61.37	81640	48075	4.85%
2026-06-23	62.00	58.45	-3.19	-5.18%	57.90	64.28	111673	67204	6.64%
2026-06-22	63.45	61.64	-1.76	-2.78%	59.02	64.70	118132	72543	7.02%
2026-06-18	59.93	63.40	3.32	5.53%	59.55	64.38	108325	67645	6.44%
2026-06-17	60.00	60.08	-0.12	-0.20%	58.50	60.25	79645	47189	4.73%
2026-06-16	60.11	60.20	0.92	1.55%	59.93	61.62	92198	56035	5.48%
2026-06-15	57.13	59.28	2.70	4.77%	55.94	59.47	89813	52379	5.34%
2026-06-12	57.89	56.58	-0.16	-0.28%	56.29	59.09	68056	39335	4.04%
2026-06-11	56.79	56.74	0.32	0.57%	54.75	57.80	60371	33924	3.59%
2026-06-10	57.38	56.42	-1.34	-2.32%	55.03	57.46	66159	37210	3.93%
2026-06-09	54.80	57.76	4.16	7.76%	53.98	58.26	98271	55572	5.84%
2026-06-08	56.28	53.60	-4.82	-8.25%	53.00	56.44	99346	54303	5.90%
2026-06-05	61.09	58.42	-3.28	-5.32%	58.07	61.10	67566	40147	4.02%
2026-06-04	59.80	61.70	2.03	3.40%	58.70	62.00	80461	48613	4.78%
2026-06-03	61.47	59.67	-1.77	-2.88%	59.01	62.90	115903	70327	6.89%
2026-06-02	62.60	61.44	-0.59	-0.95%	57.64	63.38	92646	56472	5.51%
2026-06-01	62.89	62.03	-0.51	-0.82%	59.78	64.11	117157	72648	6.96%
2026-05-29	97.38	87.60	-5.85	-6.26%	86.33	99.00	105901	95330	8.81%
2026-05-28	90.38	93.45	2.17	2.38%	89.60	95.99	72511	67610	6.03%
2026-05-27	91.38	91.28	0.30	0.33%	89.44	94.98	71165	65558	5.92%
2026-05-26	94.51	90.98	-3.54	-3.75%	88.33	95.88	83015	75690	6.91%
2026-05-25	97.01	94.52	-1.48	-1.54%	92.33	97.85	84977	80065	7.07%
2026-05-22	86.53	96.00	10.30	12.02%	85.68	96.80	112352	103624	9.35%
2026-05-21	93.93	85.70	-8.90	-9.41%	85.42	95.13	93550	83943	7.78%
2026-05-20	88.57	94.60	4.60	5.11%	87.98	94.96	108679	99698	9.04%
2026-05-19	85.80	90.00	4.20	4.90%	83.40	90.09	79555	69184	6.62%
2026-05-18	85.50	85.80	0.02	0.02%	82.89	89.20	75656	64871	6.30%
2026-05-15	88.30	85.78	-2.39	-2.71%	85.06	89.88	84654	74202	7.04%
2026-05-14	85.00	88.17	6.03	7.34%	80.20	91.70	134289	118510	11.17%
2026-05-13	78.98	82.14	3.16	4.00%	78.02	82.14	82073	66268	6.83%
2026-05-12	76.89	78.98	2.30	3.00%	73.96	81.20	100724	77812	8.38%
2026-05-11	77.14	76.68	-0.47	-0.61%	75.70	79.28	79106	61222	6.58%
2026-05-08	74.77	77.15	1.62	2.14%	74.00	77.70	62452	47686	5.20%
2026-05-07	73.60	75.53	2.04	2.78%	71.81	75.60	67166	49868	5.59%
2026-05-06	70.93	73.49	2.93	4.15%	70.00	75.00	88349	64342	7.35%
2026-04-30	70.88	70.56	0.01	0.01%	68.91	70.93	65212	45555	5.43%
2026-04-29	67.32	70.55	1.40	2.02%	67.20	74.52	128919	93247	10.73%
2026-04-28	67.37	69.15	1.50	2.22%	67.02	71.80	89173	61690	7.42%
2026-04-27	72.31	67.65	-4.24	-5.90%	67.44	73.73	125924	88429	10.48%