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
2025-04-08	11.46	12.11	0.82	7.26%	11.33	12.14	88409	10547	4.56%
2025-04-07	12.72	11.29	-1.74	-13.35%	11.03	13.00	107349	13041	5.54%
2025-04-03	12.80	13.03	0.18	1.40%	12.72	13.28	63302	8284	3.27%
2025-04-02	12.84	12.85	0.11	0.86%	12.72	13.09	42362	5474	2.19%
2025-04-01	12.30	12.74	0.46	3.75%	12.29	12.90	49391	6284	2.55%
2025-03-31	12.57	12.28	-0.28	-2.23%	12.21	12.58	30459	3753	1.57%
2025-03-28	12.75	12.56	-0.21	-1.64%	12.55	12.83	26401	3339	1.36%
2025-03-27	12.84	12.77	0.01	0.08%	12.58	12.89	33708	4293	1.74%
2025-03-26	12.58	12.76	0.15	1.19%	12.46	12.95	30437	3890	1.57%
2025-03-25	12.51	12.61	0.10	0.80%	12.33	12.62	30756	3832	1.59%
2025-03-24	12.84	12.51	-0.33	-2.57%	12.30	12.92	41001	5148	2.12%
2025-03-21	13.09	12.84	-0.21	-1.61%	12.81	13.10	38160	4929	1.97%
2025-03-20	13.06	13.05	-0.05	-0.38%	13.02	13.24	33815	4434	1.75%
2025-03-19	13.15	13.10	-0.09	-0.68%	13.03	13.19	33596	4402	1.73%
2025-03-18	13.29	13.19	-0.07	-0.53%	13.12	13.38	47183	6220	2.44%
2025-03-17	13.19	13.26	0.11	0.84%	13.15	13.44	76126	10119	3.93%
2025-03-14	12.60	13.15	0.57	4.53%	12.60	13.19	106266	13815	5.48%
2025-03-13	12.74	12.58	-0.19	-1.49%	12.46	12.77	41514	5233	2.14%
2025-03-12	12.87	12.77	-0.11	-0.85%	12.74	12.91	31933	4088	1.65%
2025-03-11	12.70	12.88	0.10	0.78%	12.64	12.89	27187	3470	1.40%
2025-03-10	12.63	12.78	0.16	1.27%	12.58	12.78	30503	3880	1.57%
2025-03-07	12.72	12.62	-0.16	-1.25%	12.56	12.80	41461	5246	2.14%
2025-03-06	12.79	12.78	0.02	0.16%	12.62	12.85	46072	5878	2.38%
2025-03-05	13.04	12.76	-0.22	-1.69%	12.72	13.06	32967	4219	1.70%
2025-03-04	12.80	12.98	0.10	0.78%	12.73	13.03	23440	3027	1.21%
2025-03-03	12.98	12.88	0.14	1.10%	12.76	13.06	32700	4230	1.69%
2025-02-28	13.09	12.74	-0.35	-2.67%	12.72	13.16	33538	4336	1.73%
2025-02-27	13.03	13.09	0.12	0.93%	12.84	13.10	38804	5042	2.00%
2025-02-26	12.74	12.97	0.22	1.73%	12.72	13.00	34398	4418	1.78%
2025-02-25	12.88	12.75	-0.23	-1.77%	12.71	12.93	40336	5166	2.08%
2025-02-24	12.88	12.98	0.10	0.78%	12.88	13.10	35728	4633	1.84%
2025-02-21	13.12	12.88	-0.24	-1.83%	12.80	13.20	50086	6465	2.58%
2025-02-20	13.07	13.12	0.03	0.23%	13.00	13.24	48934	6427	2.53%
2025-02-19	13.04	13.09	0.06	0.46%	12.99	13.13	37217	4861	1.92%
2025-02-18	13.77	13.03	-0.42	-3.12%	12.94	13.77	58088	7732	3.00%
2025-02-17	13.90	13.45	-0.36	-2.61%	11.05	13.91	67625	9101	3.49%
2025-02-14	13.62	13.81	0.19	1.40%	13.58	14.15	50800	7034	2.62%
2025-02-13	13.76	13.62	-0.18	-1.30%	13.62	13.86	27632	3795	1.43%
2025-02-12	13.82	13.80	-0.06	-0.43%	13.58	13.91	35081	4811	1.81%
2025-02-11	13.95	13.86	-0.09	-0.65%	13.72	14.06	25212	3487	1.30%
2025-02-10	13.60	13.95	0.20	1.45%	13.55	13.95	38857	5349	2.01%
2025-02-07	13.55	13.75	0.20	1.48%	13.51	13.88	44828	6139	2.31%
2025-02-06	13.31	13.55	0.20	1.50%	13.13	13.58	39398	5272	2.03%
2025-02-05	13.54	13.35	-0.25	-1.84%	13.25	13.68	37675	5037	1.94%
2025-01-27	13.48	13.60	0.05	0.37%	13.45	14.06	52953	7257	2.73%
2025-01-24	13.22	13.55	0.35	2.65%	13.05	13.59	32598	4318	1.68%
2025-01-23	13.35	13.20	-0.06	-0.45%	13.18	13.51	20840	2783	1.08%
2025-01-22	13.43	13.26	-0.17	-1.27%	13.25	13.43	16428	2189	0.85%
2025-01-21	13.59	13.43	-0.14	-1.03%	13.33	13.60	21708	2912	1.12%
2025-01-20	13.50	13.57	0.10	0.74%	13.38	13.66	30489	4120	1.57%
2025-01-17	13.26	13.47	0.13	0.97%	13.20	13.57	36726	4933	1.90%
2025-01-16	13.27	13.34	0.08	0.60%	13.14	13.43	28689	3815	1.48%
2025-01-15	13.50	13.26	-0.20	-1.49%	13.15	13.50	31069	4128	1.60%
2025-01-14	13.04	13.46	0.42	3.22%	13.01	13.47	35474	4720	1.83%
2025-01-13	12.90	13.04	0.10	0.77%	12.66	13.04	26735	3436	1.38%
2025-01-10	13.41	12.94	-0.46	-3.43%	12.90	13.46	43275	5666	2.23%
2025-01-09	13.18	13.40	0.15	1.13%	13.10	13.58	42286	5668	2.18%
2025-01-08	13.45	13.25	-0.21	-1.56%	13.02	13.64	39902	5301	2.06%
2025-01-07	13.41	13.46	0.04	0.30%	13.11	13.50	32169	4279	1.66%
2025-01-06	13.50	13.42	-0.17	-1.25%	13.10	13.65	30499	4072	1.57%
2025-01-03	14.11	13.59	-0.45	-3.21%	13.59	14.18	30881	4263	1.59%
2025-01-02	14.29	14.04	-0.34	-2.36%	13.90	14.62	30124	4307	1.55%
2024-12-31	14.90	14.38	-0.54	-3.62%	14.20	14.99	30163	4401	1.56%
2024-12-30	15.04	14.92	-0.13	-0.86%	14.73	15.05	23464	3489	1.21%