科思股份 (300856) - 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
2026-09-16	10.15	10.31	0.14	1.38%	10.09	10.31	20810	2126	0.45%
2026-09-15	10.20	10.17	-0.04	-0.39%	10.15	10.29	19378	1978	0.42%
2026-09-14	10.11	10.21	0.07	0.69%	10.09	10.27	21297	2170	0.46%
2026-09-11	10.35	10.14	-0.27	-2.59%	10.12	10.41	48067	4901	1.05%
2026-09-10	10.56	10.41	-0.23	-2.16%	10.36	10.59	42756	4459	0.93%
2026-09-09	10.83	10.64	-0.20	-1.85%	10.61	10.83	40646	4339	0.88%
2026-09-08	10.72	10.84	0.08	0.74%	10.69	10.87	28927	3130	0.63%
2026-09-07	10.73	10.76	0.02	0.19%	10.64	10.81	23844	2558	0.52%
2026-09-04	10.75	10.74	0.04	0.37%	10.70	10.94	43838	4751	0.95%
2026-09-03	10.79	10.70	-0.08	-0.74%	10.70	10.92	34840	3756	0.76%
2026-09-02	10.81	10.78	-0.09	-0.83%	10.53	10.87	56512	6028	1.23%
2026-09-01	10.75	10.87	0.05	0.46%	10.75	10.97	41222	4485	0.90%
2026-08-31	10.78	10.82	0.00	0.00%	10.66	10.83	36380	3915	0.79%
2026-08-28	10.87	10.82	-0.10	-0.92%	10.81	10.97	43465	4724	0.95%
2026-08-27	11.07	10.92	-0.30	-2.67%	10.77	11.12	65578	7142	1.43%
2026-08-26	11.15	11.22	0.00	0.00%	11.12	11.29	50291	5632	1.09%
2026-08-25	10.80	11.22	0.44	4.08%	10.75	11.22	74776	8301	1.63%
2026-08-24	10.92	10.78	-0.15	-1.37%	10.67	10.93	38529	4149	0.84%
2026-08-21	11.00	10.93	-0.10	-0.91%	10.76	11.00	54256	5893	1.18%
2026-08-20	10.90	11.03	0.24	2.22%	10.86	11.15	78059	8616	1.70%
2026-08-19	10.91	10.79	-0.21	-1.91%	10.73	11.05	69524	7559	1.51%
2026-08-18	11.15	11.00	-0.15	-1.35%	10.84	11.15	84779	9284	1.84%
2026-08-17	11.55	11.15	-0.37	-3.21%	11.10	11.61	120971	13574	2.63%
2026-08-14	11.64	11.52	-0.23	-1.96%	11.41	11.81	86372	9993	1.88%
2026-08-13	11.00	11.75	0.76	6.92%	10.82	12.28	205602	23991	4.47%
2026-08-12	10.91	10.99	0.08	0.73%	10.85	11.04	32619	3573	0.71%
2026-08-11	11.04	10.91	-0.23	-2.06%	10.89	11.10	34890	3826	0.76%
2026-08-10	10.91	11.14	0.21	1.92%	10.88	11.21	44226	4901	0.96%
2026-08-07	10.94	10.93	-0.06	-0.55%	10.69	10.98	54955	5958	1.20%
2026-08-06	11.16	10.99	-0.18	-1.61%	10.87	11.21	37685	4144	0.82%
2026-08-05	11.21	11.17	-0.03	-0.27%	11.06	11.28	48264	5378	1.05%
2026-08-04	11.13	11.20	0.11	0.99%	11.08	11.22	35953	4007	0.78%
2026-08-03	11.14	11.09	-0.05	-0.45%	11.05	11.24	33457	3722	0.73%
2026-07-31	10.97	11.14	-0.06	-0.54%	10.97	11.22	50192	5579	1.09%
2026-07-30	11.04	11.20	0.25	2.28%	10.95	11.56	77010	8722	1.68%
2026-07-29	10.58	10.95	0.38	3.60%	10.58	11.08	48648	5269	1.06%
2026-07-28	10.48	10.57	0.05	0.48%	10.43	10.64	27995	2952	0.61%
2026-07-27	10.25	10.52	0.25	2.43%	10.23	10.55	38219	4002	0.83%
2026-07-24	10.66	10.27	-0.45	-4.20%	10.27	10.69	26918	2812	0.59%
2026-07-23	10.58	10.72	0.13	1.23%	10.40	10.75	28108	2977	0.61%
2026-07-22	10.50	10.59	-0.03	-0.28%	10.43	10.62	34333	3612	0.75%
2026-07-21	10.80	10.62	-0.15	-1.39%	10.54	10.91	53755	5761	1.17%
2026-07-20	10.76	10.77	0.01	0.09%	10.55	11.03	51969	5610	1.13%
2026-07-17	11.06	10.76	-0.36	-3.24%	10.66	11.22	46703	5090	1.02%
2026-07-16	10.81	11.12	0.20	1.83%	10.73	11.26	54006	5995	1.17%
2026-07-15	10.77	10.92	0.15	1.39%	10.61	10.94	55182	5953	1.20%
2026-07-14	10.09	10.77	0.67	6.63%	10.06	10.84	59176	6194	1.29%
2026-07-13	10.35	10.10	-0.32	-3.07%	10.05	10.43	35912	3656	0.78%
2026-07-10	10.31	10.42	0.10	0.97%	10.21	10.60	36156	3782	0.79%
2026-07-09	10.50	10.32	-0.24	-2.27%	10.20	10.62	47018	4864	1.02%
2026-07-08	10.65	10.56	-0.06	-0.56%	10.45	10.74	31110	3283	0.68%
2026-07-07	11.03	10.62	-0.44	-3.98%	10.61	11.05	33518	3607	0.73%
2026-07-06	11.21	11.06	-0.08	-0.72%	11.01	11.30	32872	3669	0.72%
2026-07-03	10.98	11.14	0.16	1.46%	10.95	11.19	47060	5224	1.02%
2026-07-02	10.94	10.98	0.07	0.64%	10.80	11.14	42381	4668	0.92%
2026-07-01	10.63	10.91	0.25	2.35%	10.56	10.98	46929	5080	1.02%
2026-06-30	10.76	10.66	-0.19	-1.75%	10.51	10.88	49212	5240	1.07%
2026-06-29	10.65	10.85	0.40	3.83%	10.25	11.19	70516	7602	1.53%
2026-06-26	10.69	10.45	-0.33	-3.06%	10.43	10.70	60598	6378	1.32%
2026-06-25	11.03	10.78	-0.27	-2.44%	10.70	11.06	46062	4989	1.00%
2026-06-24	11.28	11.05	-0.23	-2.04%	10.99	11.42	41097	4568	0.89%
2026-06-23	11.18	11.28	0.02	0.18%	11.11	11.48	53682	6079	1.17%
2026-06-22	10.93	11.26	0.22	1.99%	10.50	11.31	103421	11280	2.25%
2026-06-18	11.40	11.04	-0.34	-2.99%	10.99	11.51	126090	14117	2.74%
2026-06-17	11.93	11.45	-0.59	-4.90%	11.39	11.99	72396	8375	1.57%
2026-06-16	11.86	12.04	0.06	0.50%	11.75	12.14	55642	6647	1.21%
2026-06-15	12.08	11.98	-0.07	-0.58%	11.85	12.38	93841	11275	2.04%
2026-06-12	11.90	12.05	0.04	0.33%	11.77	12.67	123245	14962	2.68%
2026-06-11	11.42	12.01	0.55	4.80%	11.05	12.33	123629	14455	2.69%
2026-06-10	11.06	11.46	0.36	3.24%	10.92	11.74	63113	7136	1.37%
2026-06-09	11.25	11.10	-0.11	-0.98%	11.03	11.37	46558	5205	1.01%