唯科科技 (301196) - 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
2025-04-03	53.14	51.99	-1.96	-3.63%	51.32	54.27	25331	13336	3.77%
2025-04-02	52.00	53.95	1.64	3.14%	51.75	54.98	33145	17875	4.93%
2025-04-01	53.33	52.31	-0.59	-1.12%	52.00	53.85	22893	12048	3.40%
2025-03-31	53.04	52.90	-1.46	-2.69%	51.08	53.50	35945	18781	5.34%
2025-03-28	55.38	54.36	-1.47	-2.63%	53.79	56.65	28298	15523	4.21%
2025-03-27	55.43	55.83	1.24	2.27%	53.53	58.19	51282	28790	7.62%
2025-03-26	56.20	54.59	-2.34	-4.11%	54.59	58.39	46063	25960	6.85%
2025-03-25	56.04	56.93	0.45	0.80%	56.01	59.25	51946	29929	7.72%
2025-03-24	56.80	56.48	-0.62	-1.09%	53.92	58.38	53491	30043	7.95%
2025-03-21	60.00	57.10	-3.06	-5.09%	56.41	60.00	65233	37505	9.70%
2025-03-20	62.11	60.16	-2.99	-4.73%	58.88	62.90	91608	55583	13.62%
2025-03-19	58.39	63.15	4.41	7.51%	56.66	64.60	108280	65701	16.10%
2025-03-18	55.01	58.74	3.67	6.66%	54.73	60.88	84486	48464	12.56%
2025-03-17	53.45	55.07	1.67	3.13%	52.70	55.96	46966	25651	6.98%
2025-03-14	52.66	53.40	0.83	1.58%	51.71	54.23	51404	27122	7.64%
2025-03-13	55.68	52.57	-3.23	-5.79%	51.64	57.89	62547	33859	9.30%
2025-03-12	55.10	55.80	0.41	0.74%	54.72	57.20	43556	24432	6.48%
2025-03-11	54.80	55.39	-1.46	-2.57%	54.00	55.94	48055	26431	7.14%
2025-03-10	55.97	56.85	0.46	0.82%	55.00	57.25	50448	28313	7.50%
2025-03-07	53.85	56.39	1.41	2.56%	53.85	58.49	79588	45075	11.83%
2025-03-06	54.50	54.98	2.67	5.10%	54.10	57.35	81268	45066	12.08%
2025-03-05	51.00	52.31	0.73	1.42%	50.05	52.59	61487	31540	9.14%
2025-03-04	50.20	51.58	0.46	0.90%	50.20	53.50	56441	29394	8.39%
2025-03-03	51.50	51.12	0.52	1.03%	50.53	53.20	62818	32572	9.34%
2025-02-28	55.99	50.60	-5.83	-10.33%	50.50	56.09	85761	44588	12.75%
2025-02-27	54.00	56.43	2.10	3.87%	53.24	56.73	89974	49408	13.38%
2025-02-26	52.25	54.33	0.54	1.00%	52.25	59.87	131763	74001	19.59%
2025-02-25	48.71	53.79	6.64	14.08%	48.70	55.55	121954	63615	18.13%
2025-02-24	46.99	47.15	-0.70	-1.46%	44.50	47.74	80333	36908	11.94%
2025-02-21	44.00	47.85	3.59	8.11%	43.04	49.63	110532	50331	16.43%
2025-02-20	42.48	44.26	1.81	4.26%	41.66	48.45	123538	56057	18.37%
2025-02-19	35.68	42.45	6.55	18.25%	35.62	42.93	102222	40726	15.20%
2025-02-18	35.69	35.90	0.44	1.24%	35.69	36.77	25535	9274	3.80%
2025-02-17	35.57	35.46	0.06	0.17%	35.18	35.78	8354	2958	1.24%
2025-02-14	35.19	35.40	0.07	0.20%	35.19	35.64	6984	2473	1.04%
2025-02-13	35.99	35.33	-0.78	-2.16%	35.30	36.25	11244	4009	1.67%
2025-02-12	35.79	36.11	0.48	1.35%	35.25	36.63	14811	5331	2.20%
2025-02-11	35.89	35.63	0.05	0.14%	35.45	36.10	11587	4149	1.72%
2025-02-10	35.51	35.58	-0.05	-0.14%	35.06	35.70	10026	3547	1.49%
2025-02-07	35.33	35.63	0.14	0.39%	35.33	35.94	12595	4494	1.87%
2025-02-06	34.76	35.49	0.83	2.39%	34.57	35.56	12415	4357	1.85%
2025-02-05	35.30	34.66	-0.65	-1.84%	34.14	35.50	16143	5592	2.40%
2025-01-27	35.27	35.31	-0.05	-0.14%	35.13	35.80	8770	3104	1.30%
2025-01-24	35.30	35.36	-0.16	-0.45%	35.05	35.60	10952	3865	1.63%
2025-01-23	35.79	35.52	-0.08	-0.22%	35.25	35.97	13946	4957	2.07%
2025-01-22	35.43	35.60	0.16	0.45%	35.10	36.18	16083	5736	2.39%
2025-01-21	34.40	35.44	1.02	2.96%	34.33	35.98	18726	6587	2.78%
2025-01-20	33.80	34.42	0.75	2.23%	33.68	34.61	13714	4695	2.04%
2025-01-17	33.00	33.67	0.47	1.42%	33.00	33.76	7760	2603	1.15%
2025-01-16	33.46	33.20	-0.26	-0.78%	32.93	33.74	9034	3009	1.34%
2025-01-15	33.80	33.46	-0.42	-1.24%	33.26	33.89	8913	2988	1.33%
2025-01-14	33.00	33.88	0.84	2.54%	32.60	33.95	13141	4396	1.95%
2025-01-13	31.88	33.04	0.67	2.07%	31.70	33.68	11803	3899	1.75%
2025-01-10	32.54	32.37	0.05	0.15%	32.32	33.32	10960	3598	2.94%
2025-01-09	31.81	32.32	0.10	0.31%	31.79	33.46	9614	3144	2.58%
2025-01-08	31.97	32.22	0.38	1.19%	31.46	32.54	9933	3193	2.66%
2025-01-07	31.55	31.84	0.30	0.95%	31.36	31.93	4560	1443	1.22%
2025-01-06	31.20	31.54	0.13	0.41%	30.82	31.78	6251	1960	1.68%
2025-01-03	32.30	31.41	-0.81	-2.51%	31.38	32.54	8013	2554	2.15%
2025-01-02	32.81	32.22	-0.65	-1.98%	32.02	33.28	9371	3060	2.51%
2024-12-31	33.79	32.87	-0.72	-2.14%	32.82	33.79	7361	2442	1.97%
2024-12-30	33.78	33.59	-0.19	-0.56%	33.14	33.92	4510	1514	1.21%
2024-12-27	33.76	33.78	0.00	0.00%	33.70	34.18	5302	1799	1.42%
2024-12-26	33.22	33.78	0.43	1.29%	33.22	34.08	5852	1979	1.57%