山科智能 (300897) - 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
2026-09-01	16.25	16.35	0.05	0.31%	16.06	16.40	20244	3296	1.68%
2026-08-31	15.90	16.30	0.40	2.52%	15.60	16.40	29577	4763	2.45%
2026-08-28	16.35	15.90	-0.63	-3.81%	15.77	16.36	36404	5804	3.02%
2026-08-27	16.75	16.53	-0.37	-2.19%	16.47	17.03	30864	5145	2.56%
2026-08-26	16.90	16.90	0.13	0.78%	16.77	17.28	36996	6298	3.07%
2026-08-25	16.79	16.77	-0.16	-0.95%	16.01	16.90	45229	7493	3.75%
2026-08-24	16.00	16.93	1.12	7.08%	15.88	17.30	74599	12413	6.10%
2026-08-21	15.88	15.81	0.16	1.02%	15.49	15.88	18043	2834	1.48%
2026-08-20	15.58	15.65	0.25	1.62%	15.43	15.86	21876	3430	1.79%
2026-08-19	15.77	15.40	-0.63	-3.93%	15.35	15.90	30394	4744	2.49%
2026-08-18	16.37	16.03	-0.35	-2.14%	15.94	16.39	31248	5026	2.56%
2026-08-17	16.62	16.38	-0.24	-1.44%	16.18	16.69	31996	5220	2.62%
2026-08-14	16.12	16.62	0.47	2.91%	16.10	16.70	46124	7567	3.77%
2026-08-13	16.14	16.15	-0.02	-0.12%	16.08	16.49	45187	7342	3.70%
2026-08-12	15.83	16.17	0.35	2.21%	15.70	16.44	53112	8521	4.34%
2026-08-11	15.90	15.82	-0.15	-0.94%	15.56	16.00	41273	6527	3.38%
2026-08-10	16.00	15.97	-0.25	-1.54%	15.55	16.10	57606	9124	4.71%
2026-08-07	16.31	16.22	-1.23	-7.05%	15.62	16.66	103689	16733	8.48%
2026-08-06	16.08	17.45	1.91	12.29%	15.90	17.66	134607	22677	11.01%
2026-08-05	15.31	15.54	0.23	1.50%	15.30	15.70	41954	6511	3.43%
2026-08-04	15.40	15.31	-0.10	-0.65%	15.22	15.56	42458	6517	3.47%
2026-08-03	15.19	15.41	0.13	0.85%	14.96	15.70	49684	7567	4.06%
2026-07-31	14.83	15.28	0.63	4.30%	14.66	15.47	63180	9494	5.17%
2026-07-30	15.00	14.65	-0.62	-4.06%	14.62	15.20	59951	8888	4.90%
2026-07-29	15.65	15.27	-0.75	-4.68%	14.61	15.89	87494	13080	7.16%
2026-07-28	15.03	16.02	1.08	7.23%	14.80	16.93	121773	19307	9.96%
2026-07-27	12.52	14.94	2.49	20.00%	12.46	14.94	52043	7432	4.26%
2026-07-24	12.71	12.45	-0.27	-2.12%	12.34	12.71	13612	1700	1.11%
2026-07-23	12.23	12.72	0.56	4.61%	12.11	12.80	19617	2438	1.60%
2026-07-22	12.33	12.16	-0.30	-2.41%	12.10	12.66	19876	2451	1.63%
2026-07-21	12.69	12.46	-0.12	-0.95%	11.59	12.69	35119	4300	2.87%
2026-07-20	13.15	12.58	-0.45	-3.45%	12.38	13.48	30977	4018	2.53%
2026-07-17	13.61	13.03	-0.59	-4.33%	12.85	13.75	22529	2996	1.84%
2026-07-16	13.40	13.62	0.10	0.74%	13.33	13.94	18889	2579	1.55%
2026-07-15	13.42	13.52	-0.03	-0.22%	13.38	13.84	16783	2281	1.37%
2026-07-14	13.38	13.55	0.17	1.27%	13.11	13.60	16495	2206	1.35%
2026-07-13	13.92	13.38	-0.69	-4.90%	13.25	13.98	20574	2786	1.68%
2026-07-10	14.04	14.07	-0.06	-0.42%	13.91	14.42	18913	2682	1.55%
2026-07-09	14.17	14.13	-0.04	-0.28%	13.70	14.36	16566	2319	1.36%
2026-07-08	14.39	14.17	-0.10	-0.70%	13.98	14.39	18172	2572	1.49%
2026-07-07	14.87	14.27	-0.46	-3.12%	14.20	14.87	15735	2268	1.29%
2026-07-06	15.08	14.73	-0.31	-2.06%	14.63	15.19	22190	3298	1.82%
2026-07-03	14.43	15.04	0.66	4.59%	14.24	15.17	30336	4496	2.48%
2026-07-02	14.42	14.38	0.01	0.07%	14.20	14.63	27959	4050	2.29%
2026-07-01	14.70	14.37	0.44	3.16%	13.86	14.70	30487	4350	2.49%
2026-06-30	13.83	13.93	0.10	0.72%	13.53	14.17	28276	3938	2.31%
2026-06-29	14.59	13.83	-0.68	-4.69%	13.58	14.59	51533	7170	4.22%
2026-06-26	14.77	14.51	-0.33	-2.22%	14.44	14.95	21168	3092	1.73%
2026-06-25	15.15	14.84	-0.38	-2.50%	14.81	15.34	24549	3668	2.01%
2026-06-24	15.60	15.22	-0.38	-2.44%	14.98	15.60	26570	4036	2.17%
2026-06-23	15.15	15.60	0.30	1.96%	15.15	15.74	31204	4856	2.55%
2026-06-22	15.33	15.30	0.15	0.99%	14.67	15.40	37815	5680	3.09%
2026-06-18	15.90	15.15	-0.55	-3.50%	15.07	15.90	39760	6093	3.25%
2026-06-17	16.00	15.70	-0.46	-2.85%	15.60	16.00	32495	5111	2.66%
2026-06-16	16.40	16.16	0.00	0.00%	15.46	16.40	49590	7850	4.06%
2026-06-15	16.00	16.16	0.42	2.67%	15.82	16.36	29251	4714	2.39%
2026-06-12	16.45	15.74	-0.08	-0.51%	15.72	16.48	29476	4689	2.41%
2026-06-11	16.30	15.82	-0.58	-3.54%	15.73	16.30	42437	6776	3.47%
2026-06-10	16.91	16.40	-0.84	-4.87%	16.18	16.91	61202	10078	5.01%
2026-06-09	18.00	17.24	-0.61	-3.42%	16.91	18.06	77051	13283	6.30%
2026-06-08	18.95	17.85	-2.13	-10.66%	17.51	19.32	105653	19287	8.64%
2026-06-05	22.24	19.98	-2.40	-10.72%	19.75	22.24	187649	38094	15.35%
2026-06-04	22.38	22.38	3.73	20.00%	21.43	22.38	124587	27791	10.19%
2026-06-03	20.04	18.65	-0.75	-3.87%	18.45	20.48	36324	6902	2.97%
2026-06-02	19.47	19.40	-0.05	-0.26%	18.03	19.83	64186	12126	5.25%
2026-06-01	17.23	19.45	2.06	11.85%	17.23	19.86	59976	11447	4.91%
2026-05-29	18.33	17.39	-0.85	-4.66%	17.18	18.66	22742	4004	1.86%
2026-05-28	18.29	18.24	-0.06	-0.33%	17.83	18.65	23091	4189	1.89%
2026-05-27	19.00	18.30	-0.42	-2.24%	18.01	19.00	23063	4236	1.89%
2026-05-26	27.81	26.19	-1.12	-4.10%	25.89	27.81	21873	5774	2.50%
2026-05-25	28.07	27.31	-0.49	-1.76%	27.14	28.55	18784	5169	2.14%