中科海讯 (300810) - 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
2026-05-07	33.19	32.96	-0.13	-0.39%	32.70	33.51	29118	9581	2.55%
2026-05-06	33.09	33.09	0.19	0.58%	32.69	33.42	29069	9604	2.55%
2026-04-30	32.50	32.90	0.40	1.23%	32.50	33.33	24710	8149	2.17%
2026-04-29	32.27	32.50	-0.12	-0.37%	32.01	33.16	27628	9047	2.42%
2026-04-28	32.60	32.62	-0.25	-0.76%	32.33	33.98	35717	11789	3.13%
2026-04-27	33.60	32.87	-1.97	-5.65%	31.85	33.78	57175	18635	5.02%
2026-04-24	34.40	34.84	-0.31	-0.88%	33.42	35.15	51794	17718	4.54%
2026-04-23	34.09	35.15	1.06	3.11%	33.51	35.26	54005	18680	4.74%
2026-04-22	33.80	34.09	0.13	0.38%	33.22	34.90	24740	8371	2.17%
2026-04-21	34.97	33.96	-1.01	-2.89%	33.62	35.32	36741	12576	3.22%
2026-04-20	34.34	34.97	1.47	4.39%	34.20	35.93	48989	17089	4.30%
2026-04-17	32.34	33.50	0.97	2.98%	32.33	34.11	40486	13434	3.55%
2026-04-16	32.43	32.53	0.09	0.28%	32.18	32.68	18423	5984	1.62%
2026-04-15	32.86	32.44	-0.42	-1.28%	32.28	33.19	20211	6611	1.77%
2026-04-14	32.46	32.86	0.55	1.70%	32.21	32.88	18106	5889	1.59%
2026-04-13	32.54	32.31	0.15	0.47%	31.81	32.54	17660	5677	1.55%
2026-04-10	31.69	32.16	0.64	2.03%	31.69	33.13	30328	9852	2.66%
2026-04-09	32.03	31.52	-0.54	-1.68%	31.22	32.06	21904	6911	1.92%
2026-04-08	31.14	32.06	1.51	4.94%	31.08	32.12	30504	9640	2.68%
2026-04-07	30.90	30.55	0.15	0.49%	30.41	31.09	20185	6207	1.77%
2026-04-03	31.82	30.40	-1.02	-3.25%	30.40	31.91	20213	6202	1.77%
2026-04-02	31.94	31.42	-0.76	-2.36%	31.22	32.30	17056	5401	1.50%
2026-04-01	32.50	32.18	0.25	0.78%	31.80	32.56	24986	8027	2.19%
2026-03-31	32.35	31.93	-0.49	-1.51%	31.92	33.05	19916	6462	1.75%
2026-03-30	31.88	32.42	0.28	0.87%	31.58	32.45	16243	5219	1.42%
2026-03-27	31.37	32.14	0.38	1.20%	31.28	32.30	17102	5473	1.50%
2026-03-26	32.80	31.76	-1.17	-3.55%	31.52	33.03	31760	10190	2.79%
2026-03-25	32.40	32.93	0.53	1.64%	32.27	33.22	28168	9256	2.47%
2026-03-24	32.00	32.40	1.19	3.81%	31.16	32.44	28720	9128	2.52%
2026-03-23	32.22	31.21	-1.98	-5.97%	30.86	33.19	35164	11240	3.08%
2026-03-20	35.00	33.19	-0.93	-2.73%	33.10	35.00	30008	10125	2.63%
2026-03-19	35.11	34.12	-1.55	-4.35%	33.91	35.20	39715	13693	3.48%
2026-03-18	36.95	35.67	-0.94	-2.57%	35.43	37.00	58597	21008	5.14%
2026-03-17	38.22	36.61	-2.07	-5.35%	36.61	38.65	90864	34137	7.97%
2026-03-16	39.33	38.68	2.60	7.21%	38.47	43.00	131138	53177	11.50%
2026-03-13	37.14	36.08	-1.01	-2.72%	35.98	37.44	30437	11165	2.67%
2026-03-12	38.31	37.09	-1.25	-3.26%	36.70	38.31	32947	12306	2.89%
2026-03-11	39.05	38.34	-0.71	-1.82%	38.22	39.37	26377	10177	2.31%
2026-03-10	39.00	39.05	0.55	1.43%	38.83	39.80	23707	9290	2.08%
2026-03-09	39.28	38.50	-1.47	-3.68%	37.68	39.97	39752	15296	3.49%
2026-03-06	39.03	39.97	0.70	1.78%	38.59	40.74	41579	16609	3.65%
2026-03-05	41.80	39.27	-1.89	-4.59%	39.00	41.80	50488	20170	4.43%
2026-03-04	39.89	41.16	0.56	1.38%	38.77	41.76	41660	16965	3.65%
2026-03-03	43.26	40.60	-2.66	-6.15%	40.44	43.99	52198	21947	4.58%
2026-03-02	44.51	43.26	-0.80	-1.82%	42.68	45.00	60566	26420	5.31%
2026-02-27	42.75	44.06	0.98	2.27%	42.63	45.47	66102	29267	5.80%
2026-02-26	42.00	43.08	1.02	2.43%	41.60	43.15	43070	18375	3.78%
2026-02-25	42.80	42.06	-0.87	-2.03%	41.98	43.30	38138	16196	3.35%
2026-02-24	43.40	42.93	-0.47	-1.08%	42.40	44.50	42811	18511	3.76%
2026-02-13	42.73	43.40	0.57	1.33%	42.65	44.32	56444	24682	4.95%
2026-02-12	43.13	42.83	-0.01	-0.02%	42.45	43.80	58435	25225	5.13%
2026-02-11	43.01	42.84	-0.59	-1.36%	42.58	43.58	31660	13607	2.78%
2026-02-10	43.88	43.43	-0.21	-0.48%	42.74	44.35	41348	18043	3.63%
2026-02-09	41.95	43.64	2.17	5.23%	41.95	44.50	58356	25494	5.12%
2026-02-06	41.94	41.47	-0.50	-1.19%	41.01	42.50	32336	13468	2.84%
2026-02-05	43.00	41.97	-1.17	-2.71%	41.70	43.23	43493	18374	3.82%
2026-02-04	42.51	43.14	0.81	1.91%	42.48	45.19	95065	41810	8.34%
2026-02-03	40.72	42.33	1.98	4.91%	40.49	42.48	64298	26849	5.64%
2026-02-02	39.00	40.35	0.96	2.44%	38.78	41.32	46439	18795	4.07%
2026-01-30	40.75	39.39	-1.61	-3.93%	39.01	41.12	35385	14008	3.10%
2026-01-29	40.85	41.00	-0.30	-0.73%	40.60	42.28	44438	18433	3.90%
2026-01-28	40.56	41.30	0.24	0.58%	40.55	41.83	44714	18427	3.92%