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
2026-04-30	10.41	10.47	0.06	0.58%	10.32	10.51	33974	3545	1.05%
2026-04-29	10.45	10.41	-0.01	-0.10%	10.24	10.52	38883	4052	1.20%
2026-04-28	10.32	10.42	0.10	0.97%	10.27	10.58	41695	4345	1.29%
2026-04-27	10.20	10.32	0.10	0.98%	10.07	10.35	25284	2581	0.78%
2026-04-24	10.16	10.22	0.07	0.69%	10.05	10.22	22855	2319	0.71%
2026-04-23	10.27	10.15	-0.13	-1.26%	10.10	10.29	24627	2507	0.76%
2026-04-22	10.25	10.28	-0.02	-0.19%	10.19	10.31	22067	2260	0.68%
2026-04-21	10.51	10.30	-0.19	-1.81%	10.24	10.52	27085	2796	0.84%
2026-04-20	10.43	10.49	0.06	0.58%	10.35	10.52	24314	2542	0.75%
2026-04-17	10.53	10.43	-0.10	-0.95%	10.35	10.53	26478	2758	0.82%
2026-04-16	10.60	10.53	-0.15	-1.40%	10.42	10.63	49044	5147	1.51%
2026-04-15	10.53	10.68	0.10	0.95%	10.53	10.78	41816	4462	1.29%
2026-04-14	10.58	10.58	0.15	1.44%	10.45	10.60	26176	2753	0.81%
2026-04-13	10.56	10.43	-0.12	-1.14%	10.39	10.56	19424	2030	0.60%
2026-04-10	10.57	10.55	0.08	0.76%	10.49	10.67	26564	2813	0.82%
2026-04-09	10.62	10.47	-0.19	-1.78%	10.44	10.75	42791	4539	1.32%
2026-04-08	10.57	10.66	0.20	1.91%	10.52	10.75	36319	3861	1.12%
2026-04-07	10.27	10.46	0.18	1.75%	10.13	10.55	29532	3068	0.91%
2026-04-03	10.59	10.28	-0.30	-2.84%	10.28	10.60	33984	3528	1.05%
2026-04-02	10.65	10.58	-0.02	-0.19%	10.55	10.80	40837	4343	1.26%
2026-04-01	10.46	10.60	0.21	2.02%	10.31	10.60	28127	2956	0.87%
2026-03-31	10.42	10.39	-0.04	-0.38%	10.37	10.62	22821	2396	0.70%
2026-03-30	10.36	10.43	0.05	0.48%	10.25	10.47	19411	2019	0.60%
2026-03-27	10.11	10.38	0.17	1.67%	10.09	10.38	20379	2098	0.63%
2026-03-26	10.34	10.21	-0.13	-1.26%	10.16	10.47	25117	2588	0.78%
2026-03-25	10.25	10.34	0.12	1.17%	10.21	10.37	24575	2533	0.76%
2026-03-24	10.00	10.22	0.36	3.65%	9.90	10.24	34337	3457	1.06%
2026-03-23	10.44	9.86	-0.73	-6.89%	9.75	10.55	59786	6039	1.85%
2026-03-20	10.86	10.59	-0.28	-2.58%	10.57	11.00	32978	3543	1.02%
2026-03-19	11.08	10.87	-0.30	-2.69%	10.84	11.14	34231	3750	1.06%
2026-03-18	11.08	11.17	0.12	1.09%	11.01	11.18	24495	2716	0.76%
2026-03-17	11.25	11.05	-0.19	-1.69%	11.05	11.29	25781	2884	0.80%
2026-03-16	11.21	11.24	0.07	0.63%	11.14	11.28	23299	2611	0.72%
2026-03-13	11.10	11.17	0.00	0.00%	11.10	11.30	20271	2272	0.63%
2026-03-12	11.24	11.17	-0.10	-0.89%	11.13	11.29	20465	2295	0.63%
2026-03-11	11.30	11.27	-0.01	-0.09%	11.21	11.34	25144	2830	0.78%
2026-03-10	11.19	11.28	0.12	1.08%	11.18	11.29	21371	2404	0.66%
2026-03-09	11.13	11.16	-0.05	-0.45%	11.05	11.22	32566	3627	1.01%
2026-03-06	11.00	11.21	0.18	1.63%	10.96	11.23	25026	2795	0.77%
2026-03-05	11.02	11.03	0.16	1.47%	11.00	11.13	27744	3071	0.86%
2026-03-04	10.96	10.87	-0.15	-1.36%	10.83	11.05	33698	3680	1.04%
2026-03-03	11.38	11.02	-0.35	-3.08%	11.01	11.45	43000	4819	1.33%
2026-03-02	11.58	11.37	-0.34	-2.90%	11.28	11.60	48350	5518	1.49%
2026-02-27	11.69	11.71	0.01	0.09%	11.66	11.73	29180	3412	0.90%
2026-02-26	11.62	11.70	0.08	0.69%	11.58	11.75	37307	4357	1.15%
2026-02-25	11.59	11.62	0.03	0.26%	11.55	11.71	35285	4111	1.09%
2026-02-24	11.52	11.59	0.17	1.49%	11.48	11.62	28965	3345	0.89%
2026-02-13	11.50	11.42	-0.08	-0.70%	11.42	11.57	25408	2921	0.78%
2026-02-12	11.58	11.50	-0.10	-0.86%	11.44	11.61	30087	3469	0.93%
2026-02-11	11.64	11.60	-0.03	-0.26%	11.58	11.66	29383	3414	0.91%
2026-02-10	11.69	11.63	-0.04	-0.34%	11.57	11.75	39548	4609	1.22%
2026-02-09	11.65	11.67	0.11	0.95%	11.60	11.69	33831	3942	1.04%
2026-02-06	11.51	11.56	0.00	0.00%	11.51	11.67	26813	3110	0.83%
2026-02-05	11.60	11.56	-0.05	-0.43%	11.54	11.73	32700	3799	1.01%
2026-02-04	11.56	11.61	0.02	0.17%	11.54	11.67	37410	4343	1.16%
2026-02-03	11.46	11.59	0.21	1.85%	11.41	11.59	35405	4076	1.09%
2026-02-02	11.50	11.38	-0.24	-2.07%	11.37	11.67	41770	4818	1.29%
2026-01-30	11.62	11.62	-0.03	-0.26%	11.50	11.69	47842	5550	1.48%
2026-01-29	11.67	11.65	-0.12	-1.02%	11.55	11.89	52479	6136	1.62%
2026-01-28	12.00	11.77	-0.24	-2.00%	11.74	12.00	60645	7168	1.87%
2026-01-27	12.12	12.01	-0.20	-1.64%	11.68	12.17	82229	9782	2.54%
2026-01-26	12.39	12.21	-0.17	-1.37%	12.04	12.39	78848	9585	2.44%