科翔股份 (300903) - 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
2026-05-07	52.00	58.74	6.74	12.96%	50.70	59.16	399609	222064	12.17%
2026-05-06	50.00	52.00	2.33	4.69%	48.60	52.79	328160	168414	9.99%
2026-04-30	49.54	49.67	-0.58	-1.15%	48.44	50.83	295773	146457	9.01%
2026-04-29	45.70	50.25	4.69	10.29%	43.95	51.81	417186	198028	12.70%
2026-04-28	43.03	45.56	2.70	6.30%	42.55	46.00	369393	167012	11.25%
2026-04-27	39.91	42.86	2.57	6.38%	39.34	44.28	423022	177118	12.88%
2026-04-24	42.40	40.29	-2.35	-5.51%	39.30	43.00	325146	131521	9.90%
2026-04-23	43.63	42.64	-1.28	-2.91%	42.10	45.60	464983	203726	14.16%
2026-04-22	38.20	43.92	5.54	14.43%	37.50	44.33	546923	222672	16.65%
2026-04-21	37.07	38.38	0.81	2.16%	36.65	39.11	229256	87359	6.98%
2026-04-20	39.30	37.57	-1.73	-4.40%	37.41	39.32	264078	100870	8.04%
2026-04-17	39.24	39.30	0.19	0.49%	38.00	39.75	260226	101573	7.92%
2026-04-16	39.21	39.11	-0.65	-1.63%	38.81	40.49	323744	127679	9.86%
2026-04-15	38.01	39.76	1.96	5.19%	38.01	41.49	524011	208657	15.96%
2026-04-14	33.30	37.80	4.55	13.68%	33.00	37.87	520566	188367	15.85%
2026-04-13	33.53	33.25	-0.78	-2.29%	32.86	34.06	177579	59160	5.41%
2026-04-10	34.70	34.03	-0.29	-0.84%	33.90	35.48	260817	90279	7.94%
2026-04-09	32.50	34.32	1.18	3.56%	32.50	35.32	322905	110940	9.83%
2026-04-08	33.00	33.14	1.77	5.64%	31.38	33.48	210144	69327	6.40%
2026-04-07	31.43	31.37	0.26	0.84%	30.95	32.10	136470	42953	4.16%
2026-04-03	32.74	31.11	-1.20	-3.71%	31.00	32.88	151136	47737	4.60%
2026-04-02	33.00	32.31	-0.82	-2.48%	32.04	33.71	200831	66016	6.12%
2026-04-01	32.70	33.13	1.16	3.63%	32.13	33.40	225435	74163	6.86%
2026-03-31	32.90	31.97	-0.79	-2.41%	31.88	33.77	167555	54541	5.10%
2026-03-30	32.81	32.76	-0.65	-1.95%	31.98	32.97	192828	62648	5.87%
2026-03-27	33.55	33.41	-0.65	-1.91%	32.45	34.13	229136	76329	6.98%
2026-03-26	35.53	34.06	-2.12	-5.86%	33.56	36.08	257547	89075	7.84%
2026-03-25	36.37	36.18	0.48	1.34%	35.53	37.22	290897	105642	8.86%
2026-03-24	35.80	35.70	0.63	1.80%	33.62	36.05	272958	95242	8.31%
2026-03-23	36.36	35.07	-1.27	-3.49%	34.80	37.28	296263	106388	9.02%
2026-03-20	37.02	36.34	0.02	0.06%	36.00	38.78	311573	117675	9.49%
2026-03-19	36.92	36.32	-1.23	-3.28%	35.90	37.38	204503	74949	6.23%
2026-03-18	37.55	37.55	0.74	2.01%	36.28	37.96	249963	92645	7.61%
2026-03-17	40.25	36.81	-2.95	-7.42%	36.76	40.55	399146	152024	12.15%
2026-03-16	39.70	39.76	-0.56	-1.39%	38.50	40.30	283746	112408	8.64%
2026-03-13	41.01	40.32	-1.19	-2.87%	40.00	42.49	430387	176250	13.11%
2026-03-12	42.19	41.51	-0.08	-0.19%	41.21	45.00	523270	223488	15.93%
2026-03-11	41.00	41.59	0.62	1.51%	39.81	41.99	436478	179233	13.29%
2026-03-10	36.90	40.97	4.77	13.18%	35.70	41.27	573471	221808	17.46%
2026-03-09	36.47	36.20	-1.32	-3.52%	34.26	36.62	492352	174766	14.99%
2026-03-06	31.68	37.52	5.72	17.99%	30.91	38.16	766358	273903	23.34%
2026-03-05	30.00	31.80	2.44	8.31%	29.62	33.56	437463	138892	13.32%
2026-03-04	29.35	29.36	-0.46	-1.54%	28.98	30.40	199489	59139	6.07%
2026-03-03	31.32	29.82	-1.56	-4.97%	29.79	32.98	353600	110213	10.77%
2026-03-02	30.00	31.38	0.94	3.09%	29.51	31.94	359890	110934	10.96%
2026-02-27	28.93	30.44	0.89	3.01%	28.65	30.67	310652	92722	9.46%
2026-02-26	27.69	29.55	1.86	6.72%	26.91	30.27	408526	118769	12.44%
2026-02-25	26.96	27.69	0.64	2.37%	26.39	27.98	241444	65429	7.35%
2026-02-24	27.36	27.05	0.08	0.30%	26.58	27.72	191025	51866	5.82%
2026-02-13	26.74	26.97	-0.01	-0.04%	26.44	27.53	159315	43057	4.85%
2026-02-12	26.97	26.98	0.32	1.20%	26.84	27.98	210914	57713	6.42%
2026-02-11	27.89	26.66	-1.08	-3.89%	26.56	28.38	258355	70490	7.87%
2026-02-10	27.84	27.74	-0.27	-0.96%	27.48	28.86	176954	49552	5.39%
2026-02-09	28.09	28.01	0.26	0.94%	27.12	28.58	235163	65575	7.16%
2026-02-06	28.10	27.75	-0.60	-2.12%	27.45	29.91	253932	72135	7.73%
2026-02-05	28.51	28.35	-1.22	-4.13%	27.55	29.35	228147	64668	6.95%
2026-02-04	30.49	29.57	-0.10	-0.34%	28.00	30.75	351182	102033	10.70%
2026-02-03	28.25	29.67	1.97	7.11%	27.23	29.88	478773	137292	14.58%
2026-02-02	28.01	27.70	-0.52	-1.84%	27.68	29.98	357036	102043	10.87%
2026-01-30	26.60	28.22	1.45	5.42%	26.38	29.13	471644	130313	14.37%
2026-01-29	27.45	26.77	-0.89	-3.22%	25.99	27.45	506747	135165	15.43%
2026-01-28	29.00	27.66	-1.49	-5.11%	27.43	29.15	470533	131672	14.33%
2026-01-27	27.21	29.15	1.18	4.22%	27.10	30.76	634240	185631	19.32%