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
2025-12-16	11.50	11.46	-0.06	-0.52%	11.26	11.65	42951	4910	1.33%
2025-12-15	11.25	11.52	0.26	2.31%	11.13	11.63	52182	5959	1.61%
2025-12-12	11.37	11.26	-0.16	-1.40%	11.23	11.46	53515	6070	1.65%
2025-12-11	11.74	11.42	-0.42	-3.55%	11.42	11.88	70048	8102	2.16%
2025-12-10	11.45	11.84	0.31	2.69%	11.43	11.96	93412	10951	2.89%
2025-12-09	11.61	11.53	-0.16	-1.37%	11.43	11.70	57794	6687	1.79%
2025-12-08	11.89	11.69	-0.09	-0.76%	11.67	11.94	63250	7438	1.95%
2025-12-05	11.61	11.78	0.14	1.20%	11.40	11.79	63442	7362	1.96%
2025-12-04	11.69	11.64	-0.10	-0.85%	11.60	11.91	77730	9101	2.40%
2025-12-03	11.80	11.74	-0.09	-0.76%	11.60	11.98	94485	11179	2.92%
2025-12-02	11.61	11.83	0.14	1.20%	11.58	11.91	89961	10595	2.78%
2025-12-01	11.60	11.69	0.12	1.04%	11.51	11.70	64461	7477	1.99%
2025-11-28	11.40	11.57	0.13	1.14%	11.30	11.75	69767	8060	2.15%
2025-11-27	11.43	11.44	-0.06	-0.52%	11.27	11.68	72902	8336	2.25%
2025-11-26	11.42	11.50	0.10	0.88%	11.39	11.69	79328	9156	2.45%
2025-11-25	11.19	11.40	0.22	1.97%	11.15	11.51	62262	7087	1.92%
2025-11-24	11.20	11.18	0.15	1.36%	11.09	11.25	51866	5802	1.60%
2025-11-21	11.42	11.03	-0.48	-4.17%	11.03	11.58	80874	9075	2.50%
2025-11-20	11.60	11.51	-0.04	-0.35%	11.33	11.66	85473	9827	2.64%
2025-11-19	11.86	11.55	-0.34	-2.86%	11.49	11.86	113717	13225	3.51%
2025-11-18	12.02	11.89	-0.24	-1.98%	11.79	12.47	129276	15477	3.99%
2025-11-17	12.20	12.13	-0.07	-0.57%	11.80	12.29	188962	22625	5.84%
2025-11-14	11.62	12.20	0.53	4.54%	11.59	12.78	265976	32553	8.22%
2025-11-13	11.59	11.67	0.09	0.78%	11.40	11.72	125375	14516	3.87%
2025-11-12	11.42	11.58	0.10	0.87%	11.42	11.73	130042	15069	4.02%
2025-11-11	11.17	11.48	0.27	2.41%	11.15	11.53	122290	13903	3.78%
2025-11-10	11.10	11.21	0.10	0.90%	11.01	11.43	107169	12033	3.31%
2025-11-07	10.90	11.11	0.15	1.37%	10.85	11.17	82234	9021	2.54%
2025-11-06	10.93	10.96	0.03	0.27%	10.82	11.04	78082	8533	2.41%
2025-11-05	10.80	10.93	0.00	0.00%	10.75	11.09	122385	13392	3.78%
2025-11-04	10.61	10.93	0.27	2.53%	10.51	11.18	164668	17926	5.09%
2025-11-03	10.50	10.66	0.17	1.62%	10.46	10.66	44754	4720	1.38%
2025-10-31	10.47	10.49	0.07	0.67%	10.43	10.54	47530	4986	1.47%
2025-10-30	10.58	10.42	-0.17	-1.61%	10.42	10.58	62437	6543	1.93%
2025-10-29	10.66	10.59	-0.27	-2.49%	10.41	10.70	74501	7849	2.30%
2025-10-28	10.75	10.86	0.07	0.65%	10.70	10.95	52854	5733	1.63%
2025-10-27	10.80	10.79	0.04	0.37%	10.71	10.84	36053	3883	1.11%
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%