致敬每一个财富自由的梦想,祝大家早日进化为游资

科拓生物 (300858) 历史交易数据 从 2025-08-29 到 2025-12-07 所有交易日 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
2025-12-05 17.50 17.38 -0.10 -0.57% 17.13 17.50 34341 5941 1.77%
2025-12-04 17.76 17.48 -0.28 -1.58% 17.43 17.89 26298 4634 1.36%
2025-12-03 18.06 17.76 -0.26 -1.44% 17.65 18.14 29778 5303 1.54%
2025-12-02 17.97 18.02 0.04 0.22% 17.60 18.18 40462 7266 2.09%
2025-12-01 18.17 17.98 -0.18 -0.99% 17.93 18.23 30441 5497 1.57%
2025-11-28 17.88 18.16 0.25 1.40% 17.72 18.18 34712 6259 1.79%
2025-11-27 18.04 17.91 -0.08 -0.44% 17.82 18.21 43629 7833 2.25%
2025-11-26 18.45 17.99 -0.57 -3.07% 17.83 18.79 76982 14044 3.97%
2025-11-25 18.58 18.56 0.19 1.03% 18.40 18.84 51045 9500 2.63%
2025-11-24 18.32 18.37 0.20 1.10% 18.20 18.87 53692 9933 2.77%
2025-11-21 18.21 18.17 -0.57 -3.04% 17.92 18.70 69161 12665 3.57%
2025-11-20 18.62 18.74 -0.07 -0.37% 18.35 18.89 71441 13309 3.69%
2025-11-19 18.82 18.81 0.06 0.32% 18.48 19.07 70547 13214 3.64%
2025-11-18 19.18 18.75 -0.55 -2.85% 18.62 19.43 81873 15459 4.23%
2025-11-17 19.83 19.30 -0.60 -3.02% 19.16 19.86 100924 19619 5.21%
2025-11-14 19.08 19.90 0.72 3.75% 19.07 20.92 200992 40785 10.37%
2025-11-13 18.80 19.18 0.01 0.05% 18.46 19.34 126816 24073 6.54%
2025-11-12 18.40 19.17 1.26 7.04% 18.11 19.49 208219 39309 10.75%
2025-11-11 18.09 17.91 -0.09 -0.50% 17.70 18.09 49911 8915 2.58%
2025-11-10 17.25 18.00 0.81 4.71% 17.17 18.09 87287 15517 4.50%
2025-11-07 17.34 17.19 -0.20 -1.15% 17.17 17.48 33378 5787 1.72%
2025-11-06 17.45 17.39 -0.06 -0.34% 17.32 17.50 29432 5124 1.52%
2025-11-05 17.32 17.45 -0.05 -0.29% 17.31 17.68 43481 7608 2.24%
2025-11-04 17.60 17.50 -0.19 -1.07% 17.32 17.71 41962 7354 2.17%
2025-11-03 17.36 17.69 0.21 1.20% 17.29 17.71 59483 10451 3.07%
2025-10-31 17.09 17.48 0.37 2.16% 17.09 17.58 60902 10553 3.14%
2025-10-30 17.57 17.11 -0.49 -2.78% 17.07 17.60 66034 11402 3.41%
2025-10-29 17.09 17.60 0.51 2.98% 16.79 17.76 96773 16757 4.99%
2025-10-28 16.87 17.09 0.06 0.35% 16.86 17.29 65384 11183 3.37%
2025-10-27 16.91 17.03 0.00 0.00% 16.88 17.35 73352 12518 3.79%
2025-10-24 17.27 17.03 0.07 0.41% 16.82 17.27 83712 14206 4.32%
2025-10-23 17.45 16.96 -0.72 -4.07% 16.79 17.50 161778 27533 8.35%
2025-10-22 18.83 17.68 0.74 4.37% 17.61 19.60 248247 45967 12.81%
2025-10-21 16.56 16.94 0.38 2.29% 16.46 16.99 33776 5664 1.74%
2025-10-20 16.72 16.56 -0.05 -0.30% 16.40 17.02 38034 6344 1.96%
2025-10-17 16.80 16.61 -0.21 -1.25% 16.61 17.02 32461 5470 1.68%
2025-10-16 16.98 16.82 -0.19 -1.12% 16.77 17.11 28740 4868 1.48%
2025-10-15 16.80 17.01 0.41 2.47% 16.57 17.07 36915 6240 1.91%
2025-10-14 16.94 16.60 -0.34 -2.01% 16.57 17.17 39465 6638 2.04%
2025-10-13 16.83 16.94 -0.39 -2.25% 16.37 17.35 53209 9032 2.75%
2025-10-10 17.05 17.33 0.19 1.11% 17.04 17.57 39923 6924 2.06%
2025-10-09 17.79 17.14 -0.30 -1.72% 16.99 17.79 58497 10027 3.02%
2025-09-30 17.62 17.44 -0.22 -1.25% 17.42 17.83 29892 5255 1.54%
2025-09-29 17.40 17.66 0.26 1.49% 17.00 17.66 36355 6329 1.88%
2025-09-26 17.59 17.40 -0.16 -0.91% 17.25 17.76 32939 5772 1.70%
2025-09-25 17.93 17.56 -0.36 -2.01% 17.53 18.00 37096 6565 1.91%
2025-09-24 17.49 17.92 0.43 2.46% 17.45 17.92 32124 5701 1.66%
2025-09-23 17.87 17.49 -0.38 -2.13% 17.17 18.00 55990 9757 2.89%
2025-09-22 18.29 17.87 -0.42 -2.30% 17.69 18.42 69755 12503 3.60%
2025-09-19 18.64 18.29 -0.36 -1.93% 18.27 19.09 68955 12867 3.56%
2025-09-18 19.11 18.65 -0.46 -2.41% 18.46 19.38 66672 12665 3.44%
2025-09-17 19.20 19.11 -0.07 -0.36% 19.02 19.36 56990 10941 2.94%
2025-09-16 19.03 19.18 0.07 0.37% 18.86 19.25 47784 9108 2.47%
2025-09-15 18.80 19.11 0.18 0.95% 18.64 19.49 58452 11177 3.02%
2025-09-12 19.08 18.93 -0.09 -0.47% 18.85 19.37 72322 13809 3.73%
2025-09-11 19.14 19.02 -0.18 -0.94% 18.71 19.15 73741 13971 3.81%
2025-09-10 18.90 19.20 0.32 1.69% 18.50 19.42 92182 17521 4.76%
2025-09-09 18.37 18.88 0.42 2.28% 18.31 19.37 100284 18864 5.18%
2025-09-08 18.20 18.46 -0.46 -2.43% 17.62 18.71 112964 20709 5.83%
2025-09-05 18.75 18.92 0.32 1.72% 18.23 18.95 56675 10582 2.92%
2025-09-04 18.35 18.60 0.25 1.36% 18.29 18.89 72898 13588 3.76%
2025-09-03 19.14 18.35 -0.79 -4.13% 18.34 19.30 74102 13847 3.82%
2025-09-02 19.55 19.14 -0.35 -1.80% 19.02 19.63 71285 13761 3.68%
2025-09-01 19.21 19.49 0.28 1.46% 19.11 19.56 68128 13232 3.52%
2025-08-29 19.92 19.21 -0.58 -2.93% 19.18 19.92 81570 15873 4.21%