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
2025-10-31	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%
2025-09-05	14.10	14.28	0.19	1.35%	14.01	14.32	51015	7244	1.12%
2025-09-04	13.93	14.09	0.19	1.37%	13.86	14.15	68991	9655	1.51%
2025-09-03	14.34	13.90	-0.39	-2.73%	13.90	14.42	64075	9036	1.40%
2025-09-02	14.59	14.29	-0.31	-2.12%	14.21	14.63	71731	10291	1.57%
2025-09-01	14.70	14.60	-0.09	-0.61%	14.53	14.73	58260	8512	1.28%
2025-08-29	14.74	14.69	-0.06	-0.41%	14.66	15.05	69299	10283	1.52%
2025-08-28	15.12	14.75	-0.35	-2.32%	14.35	15.35	132241	19624	2.90%
2025-08-27	15.48	15.10	-0.74	-4.67%	15.09	15.72	162639	25077	3.56%
2025-08-26	15.65	15.84	0.15	0.96%	15.57	16.02	94697	15039	2.07%
2025-08-25	15.73	15.69	-0.03	-0.19%	15.58	15.81	68414	10732	1.50%
2025-08-22	15.75	15.72	-0.02	-0.13%	15.54	15.79	66304	10367	1.45%
2025-08-21	15.66	15.74	0.11	0.70%	15.59	15.84	82300	12924	1.80%
2025-08-20	15.41	15.63	0.18	1.17%	15.33	15.64	61326	9512	1.34%
2025-08-19	15.52	15.45	-0.10	-0.64%	15.39	15.59	59279	9172	1.30%
2025-08-18	15.47	15.55	0.11	0.71%	15.44	15.67	69313	10759	1.52%
2025-08-15	15.14	15.44	0.30	1.98%	15.11	15.44	45781	7025	1.00%
2025-08-14	15.65	15.14	-0.42	-2.70%	15.12	15.66	61089	9376	1.34%
2025-08-13	15.40	15.56	0.21	1.37%	15.28	15.74	83709	12984	1.83%
2025-08-12	15.45	15.35	-0.10	-0.65%	15.31	15.52	39688	6109	0.87%
2025-08-11	15.25	15.45	0.20	1.31%	15.16	15.49	69241	10638	1.52%
2025-08-08	15.33	15.25	-0.05	-0.33%	15.11	15.33	30949	4711	0.68%
2025-08-07	15.18	15.30	0.13	0.86%	15.13	15.45	66301	10142	1.45%
2025-08-06	15.14	15.17	0.05	0.33%	15.01	15.20	33762	5099	0.74%
2025-08-05	15.07	15.12	0.02	0.13%	15.04	15.16	27887	4211	0.61%
2025-08-04	14.96	15.10	0.12	0.80%	14.83	15.12	31098	4667	0.68%
2025-08-01	14.89	14.98	0.09	0.60%	14.85	15.15	41121	6160	0.90%
2025-07-31	15.15	14.89	-0.26	-1.72%	14.84	15.20	60323	9033	1.32%
2025-07-30	15.23	15.15	-0.08	-0.53%	15.02	15.32	39564	6014	0.87%
2025-07-29	15.23	15.23	-0.03	-0.20%	14.94	15.31	48656	7343	1.07%
2025-07-28	15.36	15.26	-0.13	-0.84%	15.23	15.40	40200	6149	0.88%
2025-07-25	15.45	15.39	-0.06	-0.39%	15.33	15.52	44651	6876	0.98%
2025-07-24	15.32	15.45	0.22	1.44%	15.27	15.50	56872	8751	1.25%