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
2025-12-16	15.18	15.52	0.44	2.92%	14.92	15.66	124138	19124	2.72%
2025-12-15	15.01	15.08	-0.07	-0.46%	14.90	15.40	58365	8859	1.28%
2025-12-12	15.11	15.15	0.19	1.27%	14.70	15.45	95293	14362	2.09%
2025-12-11	15.59	14.96	-0.55	-3.55%	14.91	15.66	89721	13714	1.97%
2025-12-10	15.82	15.51	-0.19	-1.21%	15.30	15.89	84937	13228	1.86%
2025-12-09	15.43	15.70	0.51	3.36%	15.41	16.36	158044	25222	3.46%
2025-12-08	15.50	15.19	-0.31	-2.00%	15.11	15.52	87846	13389	1.92%
2025-12-05	15.15	15.50	0.34	2.24%	15.02	15.53	79138	12126	1.73%
2025-12-04	15.85	15.16	-0.71	-4.47%	15.08	16.03	139144	21313	3.05%
2025-12-03	16.01	15.87	-0.09	-0.56%	15.62	16.35	116508	18658	2.55%
2025-12-02	16.21	15.96	-0.48	-2.92%	15.81	16.39	118021	18920	2.59%
2025-12-01	16.28	16.44	0.09	0.55%	15.86	16.52	161876	26274	3.55%
2025-11-28	15.86	16.35	0.20	1.24%	15.72	16.88	242745	39461	5.32%
2025-11-27	14.84	16.15	1.35	9.12%	14.80	16.30	310694	48915	6.81%
2025-11-26	15.55	14.80	-0.76	-4.88%	14.77	15.55	126611	19066	2.77%
2025-11-25	15.33	15.56	-0.02	-0.13%	15.01	15.57	143128	21823	3.13%
2025-11-24	15.12	15.58	0.46	3.04%	15.01	15.80	205703	31866	4.51%
2025-11-21	14.60	15.12	0.40	2.72%	14.52	15.44	229650	34545	5.03%
2025-11-20	15.10	14.72	-0.57	-3.73%	14.65	15.16	197929	29531	4.34%
2025-11-19	14.04	15.29	1.13	7.98%	14.00	15.81	315480	47485	6.91%
2025-11-18	13.79	14.16	0.38	2.76%	13.77	14.33	115184	16283	2.52%
2025-11-17	13.73	13.78	-0.03	-0.22%	13.66	13.84	24386	3354	0.53%
2025-11-14	13.85	13.81	-0.11	-0.79%	13.81	14.10	37678	5244	0.83%
2025-11-13	14.00	13.92	-0.08	-0.57%	13.81	14.00	29948	4161	0.66%
2025-11-12	13.96	14.00	0.07	0.50%	13.84	14.04	36583	5094	0.80%
2025-11-11	13.90	13.93	0.03	0.22%	13.77	13.98	36204	5035	0.79%
2025-11-10	13.63	13.90	0.26	1.91%	13.61	14.00	50339	6972	1.10%
2025-11-07	13.58	13.64	0.04	0.29%	13.54	13.71	23748	3239	0.52%
2025-11-06	13.73	13.60	-0.13	-0.95%	13.57	13.78	31481	4289	0.69%
2025-11-05	13.69	13.73	-0.09	-0.65%	13.48	13.87	37674	5165	0.83%
2025-11-04	14.12	13.82	-0.35	-2.47%	13.70	14.12	56997	7912	1.25%
2025-11-03	13.70	14.17	0.42	3.05%	13.59	14.18	103392	14503	2.26%
2025-10-31	13.56	13.75	0.28	2.08%	13.44	13.76	55929	7637	1.23%
2025-10-30	13.37	13.47	0.10	0.75%	13.31	13.48	38622	5172	0.85%
2025-10-29	13.39	13.37	-0.01	-0.07%	13.26	13.39	24646	3286	0.54%
2025-10-28	13.39	13.38	-0.02	-0.15%	13.31	13.45	30237	4040	0.66%
2025-10-27	13.40	13.40	0.01	0.07%	13.30	13.47	37475	5013	0.82%
2025-10-24	13.65	13.39	-0.26	-1.90%	13.37	13.73	50611	6829	1.11%
2025-10-23	13.68	13.65	-0.23	-1.66%	13.40	13.79	46157	6266	1.01%
2025-10-22	13.66	13.88	0.20	1.46%	13.58	13.88	39234	5385	0.86%
2025-10-21	13.77	13.68	-0.09	-0.65%	13.58	13.82	40207	5493	0.88%
2025-10-20	13.66	13.77	0.18	1.32%	13.66	13.97	45697	6303	1.00%
2025-10-17	13.87	13.59	-0.36	-2.58%	13.57	13.92	49263	6773	1.08%
2025-10-16	14.02	13.95	-0.17	-1.20%	13.80	14.13	77906	10853	1.71%
2025-10-15	13.15	14.12	0.97	7.38%	13.15	14.26	149955	20857	3.28%
2025-10-14	13.21	13.15	-0.02	-0.15%	13.11	13.29	34199	4517	0.75%
2025-10-13	12.96	13.17	-0.18	-1.35%	12.72	13.20	40927	5335	0.90%
2025-10-10	13.31	13.35	0.08	0.60%	13.21	13.38	41704	5556	0.91%
2025-10-09	13.15	13.27	0.12	0.91%	13.13	13.29	29564	3912	0.65%
2025-09-30	13.30	13.15	-0.12	-0.90%	13.13	13.32	33803	4461	0.74%
2025-09-29	13.24	13.27	0.02	0.15%	13.06	13.30	33458	4414	0.73%
2025-09-26	13.29	13.25	-0.09	-0.67%	13.21	13.42	26626	3545	0.58%
2025-09-25	13.51	13.34	-0.21	-1.55%	13.30	13.58	33775	4530	0.74%
2025-09-24	13.34	13.55	0.23	1.73%	13.22	13.60	38911	5242	0.85%
2025-09-23	13.77	13.32	-0.45	-3.27%	13.15	13.79	63220	8441	1.38%
2025-09-22	13.85	13.77	-0.13	-0.94%	13.69	13.89	33087	4553	0.72%
2025-09-19	13.97	13.90	-0.07	-0.50%	13.80	14.00	45580	6324	1.00%
2025-09-18	14.25	13.97	-0.22	-1.55%	13.88	14.25	51479	7246	1.13%
2025-09-17	14.25	14.19	-0.04	-0.28%	14.16	14.33	39278	5585	0.86%
2025-09-16	14.15	14.23	0.08	0.57%	13.99	14.24	38064	5373	0.83%
2025-09-15	14.14	14.15	0.02	0.14%	14.06	14.22	32207	4553	0.71%
2025-09-12	14.22	14.13	-0.15	-1.05%	14.10	14.26	35979	5099	0.79%
2025-09-11	14.20	14.28	0.10	0.71%	14.03	14.28	40918	5803	0.90%
2025-09-10	14.19	14.18	-0.06	-0.42%	14.10	14.26	32761	4646	0.72%
2025-09-09	14.42	14.24	-0.19	-1.32%	14.11	14.42	41092	5850	0.90%
2025-09-08	14.27	14.43	0.15	1.05%	14.22	14.49	46360	6675	1.02%