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
2026-03-20	14.05	13.16	-0.74	-5.32%	13.16	14.07	119754	16181	2.60%
2026-03-19	13.41	13.90	0.73	5.54%	13.30	14.35	186578	25936	4.06%
2026-03-18	13.24	13.17	-0.09	-0.68%	13.08	13.34	34918	4596	0.76%
2026-03-17	13.45	13.26	-0.17	-1.27%	13.26	13.51	32108	4294	0.70%
2026-03-16	13.43	13.43	-0.02	-0.15%	13.34	13.57	33269	4466	0.72%
2026-03-13	13.52	13.45	-0.07	-0.52%	13.43	13.72	38181	5185	0.83%
2026-03-12	13.44	13.52	0.07	0.52%	13.41	13.65	42442	5741	0.92%
2026-03-11	13.40	13.45	-0.01	-0.07%	13.38	13.53	27540	3705	0.60%
2026-03-10	13.47	13.46	0.19	1.43%	13.29	13.50	46121	6177	1.00%
2026-03-09	13.38	13.27	-0.17	-1.26%	13.21	13.63	68585	9147	1.49%
2026-03-06	13.11	13.44	0.28	2.13%	13.11	13.52	42159	5639	0.92%
2026-03-05	13.38	13.16	-0.06	-0.45%	13.08	13.45	35375	4693	0.77%
2026-03-04	13.14	13.22	-0.03	-0.23%	13.02	13.46	42216	5598	0.92%
2026-03-03	13.71	13.25	-0.43	-3.14%	13.18	13.78	63801	8566	1.39%
2026-03-02	13.98	13.68	-0.50	-3.53%	13.58	14.19	71949	9879	1.57%
2026-02-27	14.13	14.18	0.04	0.28%	14.03	14.25	42817	6049	0.93%
2026-02-26	14.20	14.14	-0.04	-0.28%	14.05	14.25	45129	6376	0.98%
2026-02-25	13.94	14.18	0.24	1.72%	13.94	14.42	59747	8475	1.30%
2026-02-24	13.87	13.94	0.24	1.75%	13.75	14.02	40687	5662	0.89%
2026-02-13	13.93	13.70	-0.20	-1.44%	13.69	14.01	41269	5719	0.90%
2026-02-12	14.13	13.90	-0.26	-1.84%	13.86	14.16	55185	7694	1.20%
2026-02-11	13.99	14.16	0.16	1.14%	13.96	14.40	70303	9968	1.53%
2026-02-10	14.07	14.00	-0.07	-0.50%	13.94	14.10	39000	5458	0.85%
2026-02-09	13.85	14.07	0.36	2.63%	13.70	14.19	83258	11674	1.81%
2026-02-06	13.78	13.71	-0.24	-1.72%	13.62	13.83	66102	9068	1.44%
2026-02-05	13.60	13.95	0.32	2.35%	13.55	14.30	126078	17681	2.74%
2026-02-04	13.45	13.63	0.11	0.81%	13.44	13.64	67759	9203	1.47%
2026-02-03	13.44	13.52	0.23	1.73%	13.20	13.55	42312	5679	0.92%
2026-02-02	13.63	13.29	-0.43	-3.13%	13.29	13.80	55148	7481	1.20%
2026-01-30	13.61	13.72	0.05	0.37%	13.47	13.81	70795	9639	1.54%
2026-01-29	13.50	13.67	0.13	0.96%	13.37	13.79	75981	10372	1.65%
2026-01-28	13.75	13.54	-0.27	-1.96%	13.51	13.92	68500	9372	1.49%
2026-01-27	13.93	13.81	-0.16	-1.15%	13.49	13.99	63395	8690	1.38%
2026-01-26	14.32	13.97	-0.33	-2.31%	13.89	14.34	83737	11765	1.82%
2026-01-23	14.14	14.30	0.14	0.99%	14.08	14.35	79670	11349	1.73%
2026-01-22	14.11	14.16	0.18	1.29%	13.87	14.29	82108	11589	1.79%
2026-01-21	13.97	13.98	-0.04	-0.29%	13.80	14.09	46708	6519	1.02%
2026-01-20	14.07	14.02	-0.06	-0.43%	13.95	14.14	54726	7665	1.19%
2026-01-19	14.15	14.08	-0.01	-0.07%	14.05	14.32	86896	12308	1.89%
2026-01-16	13.80	14.09	0.30	2.18%	13.68	14.09	99260	13807	2.16%
2026-01-15	13.80	13.79	-0.04	-0.29%	13.70	13.90	43734	6023	0.95%
2026-01-14	13.76	13.83	0.06	0.44%	13.63	13.98	89451	12390	1.95%
2026-01-13	13.98	13.77	-0.18	-1.29%	13.73	14.00	74385	10308	1.62%
2026-01-12	13.78	13.95	0.21	1.53%	13.71	13.96	82683	11443	1.80%
2026-01-09	13.75	13.74	-0.01	-0.07%	13.65	13.79	71706	9833	1.56%
2026-01-08	13.60	13.75	0.09	0.66%	13.50	13.79	73286	10004	1.59%
2026-01-07	13.72	13.66	-0.05	-0.36%	13.61	13.77	61306	8377	1.33%
2026-01-06	13.63	13.71	0.09	0.66%	13.57	13.71	59752	8160	1.30%
2026-01-05	13.46	13.62	0.14	1.04%	13.36	13.63	60081	8143	1.32%
2025-12-31	13.49	13.48	0.04	0.30%	13.23	13.53	60046	8042	1.32%
2025-12-30	13.47	13.44	-0.04	-0.30%	13.40	13.56	49016	6601	1.07%
2025-12-29	13.58	13.48	-0.13	-0.96%	13.45	13.69	68268	9247	1.50%
2025-12-26	13.79	13.61	-0.15	-1.09%	13.51	13.83	79997	10909	1.75%
2025-12-25	13.89	13.76	-0.18	-1.29%	13.63	13.89	71407	9798	1.56%
2025-12-24	13.84	13.94	0.04	0.29%	13.61	13.94	86364	11873	1.89%
2025-12-23	14.83	13.90	-0.88	-5.95%	13.90	14.83	146001	20693	3.20%
2025-12-22	15.01	14.78	-0.38	-2.51%	14.77	15.16	73547	10987	1.61%
2025-12-19	15.08	15.16	0.04	0.26%	14.91	15.19	59407	8931	1.30%
2025-12-18	15.53	15.12	-0.48	-3.08%	15.03	15.53	78191	11979	1.71%
2025-12-17	15.52	15.60	0.08	0.52%	15.25	15.88	99636	15466	2.18%
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%