国科恒泰 (301370) - 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	11.25	11.30	0.02	0.18%	11.18	11.45	33611	3796	1.04%
2025-04-02	11.26	11.28	0.01	0.09%	11.22	11.41	29828	3376	0.92%
2025-04-01	10.94	11.27	0.32	2.92%	10.93	11.44	49333	5571	1.52%
2025-03-31	11.11	10.95	-0.16	-1.44%	10.76	11.13	39472	4310	1.22%
2025-03-28	11.28	11.11	-0.19	-1.68%	11.11	11.49	38688	4370	1.20%
2025-03-27	11.25	11.30	0.00	0.00%	11.11	11.38	35468	3997	1.10%
2025-03-26	11.20	11.30	0.08	0.71%	11.18	11.38	28655	3242	0.89%
2025-03-25	11.15	11.22	0.04	0.36%	11.10	11.32	32073	3597	0.99%
2025-03-24	11.46	11.18	-0.33	-2.87%	10.99	11.52	47360	5311	1.46%
2025-03-21	11.69	11.51	-0.17	-1.46%	11.48	11.75	36169	4193	1.12%
2025-03-20	11.70	11.68	-0.08	-0.68%	11.63	11.81	38220	4479	1.18%
2025-03-19	11.82	11.76	-0.10	-0.84%	11.72	11.94	38343	4531	1.18%
2025-03-18	11.94	11.86	-0.02	-0.17%	11.81	11.96	44258	5249	1.37%
2025-03-17	11.96	11.88	-0.08	-0.67%	11.85	11.97	45804	5449	1.41%
2025-03-14	11.83	11.96	0.11	0.93%	11.73	11.99	64926	7724	2.01%
2025-03-13	11.86	11.85	-0.01	-0.08%	11.69	11.97	56809	6718	1.75%
2025-03-12	11.87	11.86	-0.01	-0.08%	11.83	11.99	62108	7389	1.92%
2025-03-11	11.67	11.87	-0.04	-0.34%	11.62	11.97	70152	8292	2.17%
2025-03-10	12.18	11.91	0.30	2.58%	11.78	12.43	128941	15444	3.98%
2025-03-07	11.72	11.61	-0.11	-0.94%	11.50	11.81	63000	7354	1.95%
2025-03-06	11.44	11.72	0.31	2.72%	11.41	11.77	77388	9013	2.39%
2025-03-05	11.45	11.41	-0.10	-0.87%	11.22	11.48	45236	5124	1.40%
2025-03-04	11.12	11.51	0.39	3.51%	11.03	11.79	74315	8514	2.30%
2025-03-03	10.97	11.12	0.15	1.37%	10.97	11.33	43994	4922	1.36%
2025-02-28	11.44	10.97	-0.47	-4.11%	10.92	11.48	54556	6096	1.69%
2025-02-27	11.56	11.44	-0.12	-1.04%	11.21	11.58	62643	7129	1.93%
2025-02-26	11.51	11.56	0.05	0.43%	11.47	11.61	59004	6808	1.82%
2025-02-25	11.53	11.51	-0.18	-1.54%	11.45	11.63	57851	6674	1.79%
2025-02-24	11.80	11.69	-0.10	-0.85%	11.52	11.80	60648	7062	1.87%
2025-02-21	11.73	11.79	0.00	0.00%	11.60	11.86	80405	9448	2.48%
2025-02-20	11.68	11.79	0.07	0.60%	11.68	12.15	97969	11647	3.03%
2025-02-19	11.59	11.72	0.20	1.74%	11.43	11.79	88031	10236	2.72%
2025-02-18	11.95	11.52	-0.57	-4.71%	11.52	12.08	130297	15353	4.02%
2025-02-17	12.15	12.09	0.09	0.75%	11.89	12.45	252088	30688	7.79%
2025-02-14	11.18	12.00	0.89	8.01%	11.07	12.29	269830	32082	8.33%
2025-02-13	11.23	11.11	-0.15	-1.33%	11.05	11.32	73098	8153	2.26%
2025-02-12	11.20	11.26	0.00	0.00%	11.16	11.49	89417	10073	2.76%
2025-02-11	11.62	11.26	-0.47	-4.01%	11.21	11.62	124391	14066	3.84%
2025-02-10	10.93	11.73	0.78	7.12%	10.79	11.77	193531	21932	5.98%
2025-02-07	10.48	10.95	0.43	4.09%	10.45	11.04	110992	11973	3.43%
2025-02-06	10.38	10.52	0.09	0.86%	10.32	10.54	50967	5323	1.57%
2025-02-05	10.33	10.43	0.16	1.56%	10.31	10.43	42752	4440	1.32%
2025-01-27	10.30	10.27	-0.04	-0.39%	10.24	10.46	39035	4036	1.21%
2025-01-24	10.14	10.31	0.12	1.18%	10.12	10.32	42447	4340	1.31%
2025-01-23	10.13	10.19	0.19	1.90%	10.11	10.30	57409	5877	1.77%
2025-01-22	10.18	10.00	-0.16	-1.57%	9.96	10.18	31952	3205	0.99%
2025-01-21	10.23	10.16	-0.12	-1.17%	10.09	10.34	31619	3211	0.98%
2025-01-20	10.14	10.28	0.15	1.48%	10.13	10.31	36835	3775	1.14%
2025-01-17	10.07	10.13	0.03	0.30%	9.99	10.19	32949	3325	1.02%
2025-01-16	10.11	10.10	0.03	0.30%	10.02	10.29	41793	4243	1.29%
2025-01-15	10.14	10.07	-0.08	-0.79%	10.05	10.19	31947	3228	0.99%
2025-01-14	9.88	10.15	0.31	3.15%	9.83	10.18	49266	4956	1.52%
2025-01-13	9.75	9.84	0.01	0.10%	9.64	9.90	30451	2978	0.94%
2025-01-10	10.22	9.83	-0.45	-4.38%	9.83	10.31	42965	4312	1.33%
2025-01-09	10.15	10.28	0.08	0.78%	10.08	10.42	65072	6673	2.01%
2025-01-08	10.25	10.20	-0.05	-0.49%	9.93	10.35	34552	3507	1.07%
2025-01-07	10.27	10.25	-0.01	-0.10%	10.04	10.29	31001	3154	0.96%
2025-01-06	10.15	10.26	0.16	1.58%	9.93	10.43	43958	4500	1.36%
2025-01-03	10.49	10.10	-0.33	-3.16%	10.09	10.55	41502	4283	1.28%
2025-01-02	10.80	10.43	-0.37	-3.43%	10.33	10.90	44498	4739	1.37%
2024-12-31	11.10	10.80	-0.26	-2.35%	10.76	11.16	40898	4475	1.26%
2024-12-30	11.26	11.06	-0.24	-2.12%	11.02	11.31	46848	5200	1.45%
2024-12-27	11.18	11.30	0.14	1.25%	11.08	11.39	41858	4728	1.29%
2024-12-26	11.04	11.16	0.10	0.90%	11.02	11.20	30570	3403	0.94%
2024-12-25	11.26	11.06	-0.16	-1.43%	10.96	11.39	42720	4741	1.32%