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
2026-06-24	26.03	26.95	1.08	4.17%	25.70	27.75	65911	17670	5.78%
2026-06-23	25.70	25.87	-0.02	-0.08%	25.60	26.55	25958	6751	2.28%
2026-06-22	25.99	25.89	-0.14	-0.54%	24.80	26.20	25792	6561	2.26%
2026-06-18	26.21	26.03	-0.49	-1.85%	25.92	26.74	26095	6845	2.29%
2026-06-17	27.00	26.52	-0.25	-0.93%	26.40	28.08	36429	9818	3.20%
2026-06-16	26.37	26.77	0.39	1.48%	25.83	26.96	20010	5286	1.76%
2026-06-15	25.80	26.38	0.54	2.09%	25.80	26.85	25141	6636	2.21%
2026-06-12	24.80	25.86	1.35	5.51%	24.80	26.66	37764	9815	3.31%
2026-06-11	24.56	24.51	-0.29	-1.17%	24.16	24.92	18884	4633	1.66%
2026-06-10	25.19	24.80	-0.45	-1.78%	24.25	25.60	25128	6237	2.20%
2026-06-09	25.59	25.25	0.11	0.44%	24.97	25.78	23387	5894	2.05%
2026-06-08	25.92	25.14	-1.39	-5.24%	24.70	26.20	28366	7242	2.49%
2026-06-05	26.27	26.53	0.26	0.99%	25.71	27.02	27294	7193	2.39%
2026-06-04	26.69	26.27	-0.42	-1.57%	26.10	26.76	19075	5028	1.67%
2026-06-03	26.92	26.69	-0.16	-0.60%	26.37	27.13	16772	4489	1.47%
2026-06-02	27.21	26.85	-0.56	-2.04%	26.36	27.40	18029	4822	1.58%
2026-06-01	26.86	27.41	0.38	1.41%	26.79	27.80	19480	5358	1.71%
2026-05-29	28.53	27.03	-1.59	-5.56%	26.88	28.79	27379	7542	2.40%
2026-05-28	28.07	28.62	0.54	1.92%	27.72	28.79	26002	7357	2.28%
2026-05-27	29.05	28.08	-1.00	-3.44%	27.80	29.35	22165	6291	1.94%
2026-05-26	30.18	29.08	-1.10	-3.64%	28.44	30.18	25271	7331	2.22%
2026-05-25	31.22	30.18	-0.93	-2.99%	29.70	31.31	22787	6874	2.00%
2026-05-22	30.81	31.11	0.48	1.57%	30.36	31.27	19877	6127	1.74%
2026-05-21	32.23	30.63	-1.61	-4.99%	30.50	32.44	27908	8825	2.45%
2026-05-20	32.57	32.24	-0.28	-0.86%	31.64	32.57	19308	6185	1.69%
2026-05-19	32.66	32.52	0.15	0.46%	31.75	33.35	20198	6532	1.77%
2026-05-18	32.00	32.37	0.24	0.75%	31.56	32.45	21962	7027	1.93%
2026-05-15	32.11	32.13	0.03	0.09%	31.90	32.69	21291	6856	1.87%
2026-05-14	33.47	32.10	-1.38	-4.12%	32.01	33.63	26408	8568	2.32%
2026-05-13	32.65	33.48	0.55	1.67%	32.65	34.22	27538	9219	2.42%
2026-05-12	33.75	32.93	-0.92	-2.72%	32.54	33.78	27411	9043	2.40%
2026-05-11	34.27	33.85	0.03	0.09%	33.36	34.32	22748	7661	2.00%
2026-05-08	32.74	33.82	0.86	2.61%	32.53	33.97	31560	10565	2.77%
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%