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
2026-08-20	16.53	16.85	0.44	2.68%	16.50	16.99	30494	5128	0.92%
2026-08-19	17.05	16.41	-0.81	-4.70%	16.41	17.22	38809	6477	1.17%
2026-08-18	17.41	17.22	-0.35	-1.99%	17.05	17.49	37351	6438	1.13%
2026-08-17	17.54	17.57	0.10	0.57%	17.11	17.60	35896	6232	1.08%
2026-08-14	17.36	17.47	-0.03	-0.17%	17.22	17.79	32471	5671	0.98%
2026-08-13	17.83	17.50	-0.33	-1.85%	17.49	18.06	44777	7970	1.35%
2026-08-12	17.80	17.83	0.02	0.11%	17.66	18.06	34323	6131	1.03%
2026-08-11	17.93	17.81	-0.11	-0.61%	17.60	18.01	34770	6186	1.05%
2026-08-10	17.82	17.92	0.10	0.56%	17.61	18.08	38700	6919	1.17%
2026-08-07	18.21	17.82	-0.48	-2.62%	17.48	18.31	64669	11480	1.95%
2026-08-06	18.31	18.30	-0.19	-1.03%	18.08	18.78	53157	9792	1.60%
2026-08-05	18.50	18.49	-0.09	-0.48%	18.37	18.92	61524	11441	1.85%
2026-08-04	18.91	18.58	-0.16	-0.85%	18.53	18.99	60900	11378	1.84%
2026-08-03	18.02	18.74	0.72	4.00%	17.86	19.05	90036	16714	2.71%
2026-07-31	16.84	18.02	1.02	6.00%	16.84	18.65	101599	18255	3.06%
2026-07-30	16.69	17.00	0.22	1.31%	16.62	17.36	53258	9112	1.61%
2026-07-29	16.50	16.78	0.28	1.70%	16.38	16.83	48074	8003	1.45%
2026-07-28	16.13	16.50	0.24	1.48%	16.06	16.65	41395	6812	1.25%
2026-07-27	15.77	16.26	0.49	3.11%	15.61	16.29	34895	5624	1.05%
2026-07-24	16.41	15.77	-0.75	-4.54%	15.77	16.49	40445	6496	1.22%
2026-07-23	16.39	16.52	0.03	0.18%	16.21	16.52	34035	5566	1.03%
2026-07-22	16.70	16.49	-0.34	-2.02%	16.21	16.75	60225	9901	1.82%
2026-07-21	16.50	16.83	0.21	1.26%	16.45	17.06	71327	11990	2.15%
2026-07-20	16.37	16.62	0.25	1.53%	16.13	16.79	60432	9979	1.82%
2026-07-17	17.22	16.37	-0.87	-5.05%	16.35	17.47	66383	11149	2.00%
2026-07-16	15.95	17.24	1.14	7.08%	15.95	17.52	92271	15650	2.78%
2026-07-15	15.70	16.10	0.37	2.35%	15.63	16.28	37427	6014	1.13%
2026-07-14	15.79	15.73	-0.05	-0.32%	15.43	15.90	33347	5214	1.01%
2026-07-13	16.38	15.78	-0.60	-3.66%	15.78	16.50	45484	7272	1.37%
2026-07-10	16.01	16.38	0.19	1.17%	15.90	16.76	47847	7853	1.44%
2026-07-09	16.11	16.19	-0.04	-0.25%	15.88	16.36	39396	6338	1.19%
2026-07-08	15.87	16.23	0.35	2.20%	15.80	16.35	39303	6338	1.18%
2026-07-07	16.28	15.88	-0.47	-2.87%	15.81	16.29	32572	5203	0.98%
2026-07-06	16.51	16.35	-0.03	-0.18%	16.23	16.79	43892	7217	1.32%
2026-07-03	16.35	16.38	0.10	0.61%	16.18	16.57	38725	6347	1.17%
2026-07-02	16.61	16.28	-0.30	-1.81%	16.10	16.82	47662	7848	1.44%
2026-07-01	16.27	16.58	0.29	1.78%	16.00	16.80	51374	8467	1.55%
2026-06-30	15.98	16.29	0.29	1.81%	15.83	17.16	62211	10241	1.88%
2026-06-29	16.05	16.00	-0.05	-0.31%	15.66	16.08	48708	7740	1.47%
2026-06-26	16.74	16.05	-0.78	-4.63%	15.98	16.80	52853	8598	1.59%
2026-06-25	17.27	16.83	-0.50	-2.89%	16.73	17.50	42467	7194	1.28%
2026-06-24	18.00	17.33	-0.68	-3.78%	17.11	18.00	51093	8887	1.54%
2026-06-23	18.11	18.01	-0.31	-1.69%	17.84	18.44	51172	9281	1.54%
2026-06-22	17.73	18.32	0.37	2.06%	17.36	18.38	62688	11141	1.89%
2026-06-18	18.44	17.95	-0.60	-3.23%	17.85	18.50	53663	9703	1.62%
2026-06-17	18.40	18.55	-0.03	-0.16%	18.36	19.17	56311	10475	1.70%
2026-06-16	19.14	18.58	-0.61	-3.18%	18.47	19.14	60845	11358	1.83%
2026-06-15	17.82	19.19	1.38	7.75%	17.66	20.53	107725	20676	3.25%
2026-06-12	17.26	17.81	0.71	4.15%	17.18	17.99	41264	7295	1.24%
2026-06-11	17.53	17.10	-0.60	-3.39%	16.90	17.60	32038	5491	0.97%
2026-06-10	17.80	17.70	-0.27	-1.50%	17.40	18.08	28111	4980	0.85%
2026-06-09	17.91	17.97	0.21	1.18%	17.53	18.05	28784	5134	0.87%
2026-06-08	17.86	17.76	-0.40	-2.20%	17.45	18.14	33218	5915	1.00%
2026-06-05	18.03	18.16	0.13	0.72%	17.85	18.47	31189	5657	0.94%
2026-06-04	18.38	18.03	-0.38	-2.06%	17.92	18.50	30353	5528	0.91%
2026-06-03	18.86	18.41	-0.46	-2.44%	18.32	18.88	37407	6949	1.13%
2026-06-02	19.73	18.87	-0.56	-2.88%	18.78	19.75	41053	7803	1.24%
2026-06-01	18.74	19.43	1.05	5.71%	18.45	19.73	68881	13262	2.08%
2026-05-29	19.11	18.38	-0.60	-3.16%	18.35	19.11	42193	7874	1.27%
2026-05-28	19.14	18.98	-0.16	-0.84%	18.42	19.19	49677	9358	1.50%
2026-05-27	19.58	19.14	-0.35	-1.80%	19.03	19.75	43710	8433	1.32%
2026-05-26	19.77	19.49	-0.39	-1.96%	19.26	19.84	39924	7803	1.20%
2026-05-25	20.03	19.88	-0.09	-0.45%	19.61	20.18	45485	9010	1.37%
2026-05-22	20.13	19.97	0.01	0.05%	19.70	20.19	38125	7597	1.15%
2026-05-21	20.77	19.96	-0.57	-2.78%	19.88	20.98	53395	10937	1.61%
2026-05-20	20.83	20.53	-0.38	-1.82%	20.44	20.90	36793	7576	1.11%
2026-05-19	20.62	20.91	0.29	1.41%	20.55	20.98	40615	8446	1.22%
2026-05-18	20.25	20.62	0.18	0.88%	20.25	20.83	40878	8384	1.23%
2026-05-15	20.40	20.44	-0.01	-0.05%	20.25	20.86	42965	8836	1.30%
2026-05-14	21.29	20.45	-0.71	-3.36%	20.42	21.35	49064	10139	1.48%
2026-05-13	21.00	21.16	0.18	0.86%	20.83	21.25	46875	9873	1.41%