中科江南 (301153) - 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	20.80	21.11	0.30	1.44%	20.63	21.20	68471	14329	2.06%
2026-05-06	20.85	20.81	0.17	0.82%	20.66	21.13	64725	13573	1.95%
2026-04-30	20.57	20.64	-0.10	-0.48%	20.54	20.79	48789	10083	1.47%
2026-04-29	20.45	20.74	0.19	0.92%	20.38	20.93	64107	13308	1.93%
2026-04-28	21.59	20.71	-1.03	-4.74%	20.61	21.63	82450	17274	2.49%
2026-04-27	22.19	21.74	-1.58	-6.78%	21.30	22.52	115328	25076	3.48%
2026-04-24	23.65	23.32	-0.42	-1.77%	22.36	23.80	81008	18551	2.44%
2026-04-23	24.36	23.74	-0.89	-3.61%	23.58	24.69	59590	14242	1.80%
2026-04-22	24.71	24.63	-0.09	-0.36%	24.35	24.87	49592	12185	1.49%
2026-04-21	25.04	24.72	-0.32	-1.28%	24.59	25.04	48998	12128	1.48%
2026-04-20	24.93	25.04	0.09	0.36%	24.80	25.15	52665	13195	1.59%
2026-04-17	24.99	24.95	-0.13	-0.52%	24.64	25.15	54792	13622	1.65%
2026-04-16	24.89	25.08	0.18	0.72%	24.85	25.30	64535	16177	1.95%
2026-04-15	25.10	24.90	-0.19	-0.76%	24.81	25.32	62133	15531	1.87%
2026-04-14	24.96	25.09	0.26	1.05%	24.77	25.20	54124	13506	1.63%
2026-04-13	24.65	24.83	0.08	0.32%	24.53	25.25	68068	16950	2.05%
2026-04-10	24.81	24.75	0.21	0.86%	24.55	24.99	75053	18618	2.26%
2026-04-09	24.61	24.54	-0.41	-1.64%	24.30	24.92	73172	17966	2.22%
2026-04-08	24.52	24.95	0.83	3.44%	24.16	25.08	93193	23091	2.83%
2026-04-07	23.76	24.12	0.26	1.09%	23.69	24.68	72362	17516	2.20%
2026-04-03	24.04	23.86	-0.17	-0.71%	23.83	25.16	87383	21182	2.65%
2026-04-02	24.66	24.03	-0.46	-1.88%	23.89	24.78	78855	19073	2.40%
2026-04-01	24.88	24.49	-0.35	-1.41%	24.40	25.10	107738	26559	3.27%
2026-03-31	24.13	24.84	0.66	2.73%	24.02	24.96	169060	41725	5.14%
2026-03-30	21.87	24.18	2.19	9.96%	21.80	24.41	231293	54186	7.03%
2026-03-27	20.70	21.99	1.05	5.01%	20.69	22.07	68446	14798	2.08%
2026-03-26	21.21	20.94	-0.31	-1.46%	20.76	21.59	37056	7823	1.13%
2026-03-25	20.81	21.25	0.70	3.41%	20.65	21.79	66040	14118	2.01%
2026-03-24	20.01	20.55	0.81	4.10%	19.58	20.58	46317	9276	1.41%
2026-03-23	20.49	19.74	-1.06	-5.10%	19.40	20.59	60754	12159	1.85%
2026-03-20	21.85	20.80	-1.01	-4.63%	20.80	22.20	45878	9749	1.39%
2026-03-19	21.65	21.81	-0.12	-0.55%	21.56	22.10	44546	9721	1.35%
2026-03-18	21.84	21.93	0.24	1.11%	21.60	22.02	28605	6248	0.87%
2026-03-17	22.06	21.69	-0.34	-1.54%	21.64	22.22	27584	6051	0.84%
2026-03-16	21.54	22.03	0.49	2.27%	21.54	22.06	41541	9088	1.26%
2026-03-13	21.91	21.54	-0.62	-2.80%	21.49	22.16	38214	8292	1.16%
2026-03-12	21.97	22.16	0.14	0.64%	21.91	22.30	43220	9569	1.31%
2026-03-11	22.25	22.02	-0.31	-1.39%	21.99	22.50	39533	8759	1.20%
2026-03-10	22.13	22.33	0.31	1.41%	22.06	22.88	61098	13684	1.86%
2026-03-09	21.47	22.02	0.32	1.47%	21.22	22.05	53728	11654	1.63%
2026-03-06	21.08	21.70	0.41	1.93%	21.08	21.73	36191	7811	1.10%
2026-03-05	21.05	21.29	0.63	3.05%	21.02	21.57	46515	9894	1.41%
2026-03-04	20.70	20.66	-0.32	-1.53%	20.56	21.06	37792	7861	1.15%
2026-03-03	21.75	20.98	-0.75	-3.45%	20.88	22.10	67853	14502	2.06%
2026-03-02	22.94	21.73	-1.71	-7.30%	21.68	23.05	100090	22050	3.04%
2026-02-27	23.05	23.44	0.32	1.38%	22.90	23.57	33875	7909	1.03%
2026-02-26	23.40	23.12	-0.11	-0.47%	23.05	23.57	36216	8409	1.10%
2026-02-25	23.05	23.23	0.18	0.78%	23.00	23.48	41958	9772	1.27%
2026-02-24	23.55	23.05	-0.27	-1.16%	22.87	23.72	46247	10689	1.40%
2026-02-13	23.50	23.32	-0.25	-1.06%	23.26	23.88	46248	10931	1.40%
2026-02-12	23.49	23.57	0.06	0.26%	23.15	23.75	40195	9446	1.22%
2026-02-11	23.38	23.51	0.13	0.56%	23.38	23.68	41793	9833	1.27%
2026-02-10	23.32	23.38	0.05	0.21%	23.20	23.70	47989	11262	1.46%
2026-02-09	23.07	23.33	0.55	2.41%	22.81	23.35	51142	11863	1.55%
2026-02-06	22.45	22.78	0.15	0.66%	22.23	23.00	48541	11056	1.47%
2026-02-05	22.48	22.63	-0.03	-0.13%	22.40	22.88	42839	9719	1.30%
2026-02-04	22.75	22.66	-0.27	-1.18%	22.36	22.79	43361	9790	1.32%
2026-02-03	22.49	22.93	0.67	3.01%	22.49	22.96	47063	10699	1.43%
2026-02-02	22.73	22.26	-0.34	-1.50%	22.25	23.06	64734	14743	1.97%
2026-01-30	23.43	22.60	-0.93	-3.95%	22.48	23.65	78255	17881	2.38%
2026-01-29	23.33	23.53	0.01	0.04%	23.04	24.18	77806	18426	2.36%
2026-01-28	23.98	23.52	-0.43	-1.80%	23.45	24.33	59994	14266	1.82%