科拓生物 (300858) - 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	13.86	14.20	0.38	2.75%	13.68	14.30	26558	3733	1.36%
2026-09-15	13.80	13.82	-0.01	-0.07%	13.66	14.04	26572	3682	1.36%
2026-09-14	13.81	13.83	0.14	1.02%	13.56	13.92	15949	2197	0.81%
2026-09-11	14.02	13.69	-0.43	-3.05%	13.62	14.05	26630	3667	1.36%
2026-09-10	14.38	14.12	-0.44	-3.02%	14.10	14.50	31546	4480	1.61%
2026-09-09	14.81	14.56	-0.37	-2.48%	14.48	14.90	24392	3571	1.25%
2026-09-08	14.76	14.93	0.16	1.08%	14.71	14.96	25767	3836	1.32%
2026-09-07	14.83	14.77	-0.06	-0.40%	14.70	14.97	30966	4586	1.58%
2026-09-04	14.31	14.83	0.55	3.85%	14.31	15.05	57874	8529	2.96%
2026-09-03	14.45	14.28	-0.11	-0.76%	14.23	14.57	20786	2988	1.06%
2026-09-02	14.67	14.39	-0.38	-2.57%	14.38	14.75	26456	3822	1.35%
2026-09-01	14.56	14.77	0.19	1.30%	14.46	14.87	26680	3930	1.36%
2026-08-31	14.58	14.58	-0.11	-0.75%	14.36	14.68	24408	3538	1.25%
2026-08-28	14.79	14.69	-0.01	-0.07%	14.57	14.81	20062	2947	1.02%
2026-08-27	14.71	14.70	0.01	0.07%	14.61	14.86	26208	3855	1.34%
2026-08-26	15.11	14.69	-0.16	-1.08%	14.69	15.25	40663	6045	2.08%
2026-08-25	14.52	14.85	0.30	2.06%	14.51	14.92	44256	6538	2.26%
2026-08-24	15.30	14.55	-0.85	-5.52%	14.48	15.40	68328	10098	3.49%
2026-08-21	15.56	15.40	-0.45	-2.84%	15.31	15.91	66074	10260	3.38%
2026-08-20	15.70	15.85	0.06	0.38%	15.50	16.50	110527	17598	5.65%
2026-08-19	15.02	15.79	0.43	2.80%	15.01	16.16	116219	18222	5.94%
2026-08-18	15.10	15.36	0.26	1.72%	15.00	15.92	82131	12682	4.20%
2026-08-17	15.28	15.10	-0.19	-1.24%	14.92	15.28	51127	7710	2.61%
2026-08-14	15.60	15.29	-0.51	-3.23%	15.19	15.73	85132	13107	4.35%
2026-08-13	14.99	15.80	0.74	4.91%	14.85	16.57	144007	22929	7.36%
2026-08-12	14.72	15.06	0.34	2.31%	14.66	15.19	45105	6739	2.30%
2026-08-11	14.64	14.72	-0.03	-0.20%	14.56	14.90	29757	4388	1.52%
2026-08-10	14.41	14.75	0.19	1.30%	14.41	14.83	36141	5310	1.85%
2026-08-07	14.42	14.56	0.17	1.18%	14.19	14.65	40473	5840	2.07%
2026-08-06	14.42	14.39	-0.02	-0.14%	14.14	14.42	29081	4158	1.49%
2026-08-05	14.30	14.41	0.18	1.26%	14.18	14.52	36288	5205	1.85%
2026-08-04	14.14	14.23	0.09	0.64%	14.09	14.34	33468	4763	1.71%
2026-08-03	13.83	14.14	0.22	1.58%	13.83	14.18	26095	3670	1.33%
2026-07-31	13.54	13.92	0.25	1.83%	13.52	13.95	27927	3870	1.43%
2026-07-30	13.80	13.67	-0.20	-1.44%	13.62	14.35	47912	6685	2.45%
2026-07-29	13.50	13.87	0.30	2.21%	13.50	14.08	38962	5413	1.99%
2026-07-28	13.40	13.57	0.11	0.82%	13.38	13.66	22828	3096	1.17%
2026-07-27	13.13	13.46	0.43	3.30%	13.04	13.47	27503	3680	1.41%
2026-07-24	13.60	13.03	-0.60	-4.40%	13.02	13.65	38949	5169	1.99%
2026-07-23	13.42	13.63	0.08	0.59%	13.41	13.68	29155	3951	1.49%
2026-07-22	13.75	13.55	-0.19	-1.38%	13.46	13.91	33524	4573	1.71%
2026-07-21	14.01	13.74	-0.26	-1.86%	13.51	14.09	50212	6894	2.57%
2026-07-20	14.33	14.00	-0.18	-1.27%	13.68	14.51	52127	7327	2.66%
2026-07-17	14.85	14.18	-0.78	-5.21%	14.05	15.03	56656	8174	2.89%
2026-07-16	14.60	14.96	0.21	1.42%	14.50	15.15	57548	8594	2.94%
2026-07-15	14.25	14.75	0.37	2.57%	14.21	15.08	48409	7160	2.47%
2026-07-14	14.17	14.38	0.22	1.55%	14.00	14.60	41733	5983	2.13%
2026-07-13	14.62	14.16	-0.46	-3.15%	14.08	14.70	39214	5595	2.00%
2026-07-10	14.05	14.62	0.61	4.35%	13.87	14.69	51691	7492	2.64%
2026-07-09	14.32	14.11	-0.20	-1.40%	13.76	14.42	44245	6205	2.26%
2026-07-08	14.66	14.31	-0.41	-2.79%	14.24	14.76	45691	6585	2.33%
2026-07-07	15.40	14.72	-0.77	-4.97%	14.70	15.42	53354	7991	2.73%
2026-07-06	15.36	15.49	0.13	0.85%	15.28	15.81	49798	7764	2.54%
2026-07-03	15.44	15.36	-0.07	-0.45%	15.21	15.66	49883	7666	2.55%
2026-07-02	15.53	15.43	-0.09	-0.58%	15.40	16.05	64053	10048	3.27%
2026-07-01	15.08	15.52	0.33	2.17%	14.94	15.64	58910	9053	3.01%
2026-06-30	15.28	15.19	-0.10	-0.65%	14.87	15.34	60595	9151	3.10%
2026-06-29	14.05	15.29	1.05	7.37%	14.03	15.60	97184	14565	4.96%
2026-06-26	14.71	14.24	-0.56	-3.78%	14.18	14.75	47607	6864	2.43%
2026-06-25	14.93	14.80	-0.27	-1.79%	14.55	15.15	68340	10113	3.49%
2026-06-24	15.69	15.07	-0.44	-2.84%	14.97	15.69	78549	11996	4.01%
2026-06-23	15.40	15.51	0.11	0.71%	15.35	15.85	54362	8484	2.78%
2026-06-22	15.40	15.40	-0.20	-1.28%	15.05	15.58	68608	10470	3.51%
2026-06-18	15.08	15.60	0.54	3.59%	14.70	15.97	79382	12173	4.06%
2026-06-17	15.27	15.06	-0.22	-1.44%	15.01	15.32	38816	5870	1.98%
2026-06-16	15.60	15.28	-0.31	-1.99%	15.15	15.60	43965	6719	2.25%
2026-06-15	15.46	15.59	0.13	0.84%	15.41	15.78	47659	7415	2.43%
2026-06-12	15.44	15.46	0.28	1.84%	15.06	15.54	48189	7390	2.46%
2026-06-11	15.35	15.18	-0.33	-2.13%	15.05	15.51	42863	6533	2.19%
2026-06-10	15.38	15.51	0.19	1.24%	15.14	15.59	56656	8717	2.89%
2026-06-09	15.58	15.32	0.05	0.33%	15.03	15.59	45407	6907	2.32%