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
2025-10-24	10.73	10.75	-0.04	-0.37%	10.72	10.83	37498	4033	1.16%
2025-10-23	10.68	10.79	0.09	0.84%	10.59	10.80	36567	3909	1.13%
2025-10-22	10.69	10.70	0.00	0.00%	10.66	10.88	40284	4328	1.24%
2025-10-21	10.53	10.70	0.19	1.81%	10.49	10.72	46265	4915	1.43%
2025-10-20	10.46	10.51	0.11	1.06%	10.45	10.57	29761	3126	0.92%
2025-10-17	10.57	10.40	-0.19	-1.79%	10.39	10.67	31412	3305	0.97%
2025-10-16	10.75	10.59	-0.14	-1.30%	10.57	10.79	29909	3187	0.92%
2025-10-15	10.68	10.73	0.02	0.19%	10.64	10.82	42315	4545	1.31%
2025-10-14	10.72	10.71	0.00	0.00%	10.64	10.84	49717	5327	1.54%
2025-10-13	10.59	10.71	-0.11	-1.02%	10.23	10.76	45737	4840	1.41%
2025-10-10	10.73	10.82	0.08	0.74%	10.70	10.83	42814	4616	1.32%
2025-10-09	10.73	10.74	0.00	0.00%	10.61	10.80	33954	3639	1.05%
2025-09-30	10.65	10.74	0.09	0.85%	10.65	10.78	38116	4090	1.18%
2025-09-29	10.60	10.65	0.08	0.76%	10.39	10.66	39631	4186	1.22%
2025-09-26	10.73	10.57	-0.16	-1.49%	10.56	10.73	44587	4739	1.38%
2025-09-25	10.81	10.73	-0.14	-1.29%	10.71	10.92	39786	4298	1.23%
2025-09-24	10.64	10.87	0.17	1.59%	10.61	10.87	38849	4185	1.20%
2025-09-23	10.92	10.70	-0.21	-1.92%	10.43	10.92	60694	6428	1.87%
2025-09-22	10.95	10.91	-0.05	-0.46%	10.79	11.06	35874	3903	1.11%
2025-09-19	11.16	10.96	-0.26	-2.32%	10.90	11.24	57110	6286	1.76%
2025-09-18	11.34	11.22	-0.16	-1.41%	11.11	11.52	68440	7744	2.11%
2025-09-17	11.41	11.38	-0.03	-0.26%	11.32	11.42	40974	4656	1.27%
2025-09-16	11.38	11.41	0.02	0.18%	11.28	11.43	36958	4199	1.14%
2025-09-15	11.50	11.39	-0.11	-0.96%	11.33	11.54	43315	4936	1.34%
2025-09-12	11.45	11.50	0.03	0.26%	11.42	11.63	73413	8458	2.27%
2025-09-11	11.30	11.47	0.12	1.06%	11.11	11.48	64971	7364	2.01%
2025-09-10	11.19	11.35	0.16	1.43%	11.18	11.36	49203	5555	1.52%
2025-09-09	11.36	11.19	-0.18	-1.58%	11.12	11.37	44264	4969	1.37%
2025-09-08	11.12	11.37	0.24	2.16%	11.12	11.39	59994	6773	1.85%
2025-09-05	11.04	11.13	0.08	0.72%	10.91	11.13	52023	5752	1.61%
2025-09-04	10.92	11.05	0.10	0.91%	10.90	11.19	73407	8120	2.27%
2025-09-03	11.31	10.95	-0.40	-3.52%	10.85	11.37	83217	9242	2.57%
2025-09-02	11.50	11.35	-0.22	-1.90%	11.22	11.60	95820	10910	2.96%
2025-09-01	11.71	11.57	0.09	0.78%	11.40	11.78	134315	15500	4.15%
2025-08-29	11.66	11.48	0.31	2.78%	11.42	12.07	221777	25951	6.85%
2025-08-28	11.05	11.17	0.07	0.63%	10.83	11.21	80551	8913	2.49%
2025-08-27	11.40	11.10	-0.32	-2.80%	11.08	11.52	73442	8300	2.27%
2025-08-26	11.36	11.42	0.05	0.44%	11.30	11.50	58471	6677	1.81%
2025-08-25	11.43	11.37	-0.02	-0.18%	11.30	11.47	60498	6891	1.87%
2025-08-22	11.36	11.39	0.00	0.00%	11.25	11.41	45305	5136	1.40%
2025-08-21	11.43	11.39	-0.01	-0.09%	11.34	11.46	46354	5286	1.43%
2025-08-20	11.38	11.40	0.02	0.18%	11.24	11.40	45179	5117	1.40%
2025-08-19	11.38	11.38	0.03	0.26%	11.31	11.44	52846	6010	1.63%
2025-08-18	11.29	11.35	0.07	0.62%	11.29	11.41	58441	6635	1.81%
2025-08-15	11.02	11.28	0.21	1.90%	11.02	11.30	40234	4510	1.24%
2025-08-14	11.34	11.07	-0.27	-2.38%	11.06	11.36	58338	6531	1.80%
2025-08-13	11.36	11.34	-0.01	-0.09%	11.23	11.40	50739	5740	1.57%
2025-08-12	11.42	11.35	-0.06	-0.53%	11.30	11.52	56034	6387	1.73%
2025-08-11	11.31	11.41	0.15	1.33%	11.22	11.43	50425	5729	1.56%
2025-08-08	11.26	11.26	-0.04	-0.35%	11.15	11.36	52008	5855	1.61%
2025-08-07	11.37	11.30	-0.06	-0.53%	11.27	11.45	64431	7317	1.99%
2025-08-06	11.42	11.36	-0.05	-0.44%	11.31	11.49	45667	5186	1.41%
2025-08-05	11.44	11.41	0.01	0.09%	11.32	11.47	45225	5149	1.40%
2025-08-04	11.33	11.40	0.11	0.97%	11.14	11.43	59264	6693	1.83%
2025-08-01	11.19	11.29	0.13	1.16%	11.13	11.42	69697	7870	2.15%
2025-07-31	11.29	11.16	-0.17	-1.50%	11.11	11.37	63340	7134	1.96%
2025-07-30	11.36	11.33	0.00	0.00%	11.21	11.45	53935	6120	1.67%
2025-07-29	11.38	11.33	0.01	0.09%	11.20	11.41	37562	4238	1.16%
2025-07-28	11.30	11.32	0.00	0.00%	11.23	11.42	36422	4115	1.13%
2025-07-25	11.30	11.32	0.08	0.71%	11.24	11.46	43642	4955	1.35%
2025-07-24	11.11	11.24	0.14	1.26%	11.08	11.32	42571	4775	1.31%
2025-07-23	11.14	11.10	-0.07	-0.63%	11.08	11.26	37198	4156	1.15%
2025-07-22	11.19	11.17	-0.01	-0.09%	11.11	11.25	40574	4534	1.25%
2025-07-21	11.03	11.18	0.12	1.08%	11.03	11.38	46133	5154	1.42%
2025-07-18	11.04	11.06	0.05	0.45%	10.91	11.07	41015	4514	1.27%