科净源 (301372) - 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
2026-06-18	35.05	34.84	-0.41	-1.16%	34.54	35.86	14267	4998	3.47%
2026-06-17	33.98	35.25	1.27	3.74%	33.52	35.71	16130	5613	3.92%
2026-06-16	34.00	33.98	-0.22	-0.64%	32.14	34.50	13343	4483	3.24%
2026-06-15	34.58	34.20	-0.55	-1.58%	33.82	35.15	14379	4956	3.49%
2026-06-12	34.58	34.75	0.08	0.23%	34.10	35.50	11058	3845	2.69%
2026-06-11	34.60	34.67	-0.40	-1.14%	34.01	35.36	13155	4527	3.20%
2026-06-10	34.04	35.07	0.69	2.01%	33.37	35.10	12278	4177	2.98%
2026-06-09	33.66	34.38	0.63	1.87%	33.24	34.59	13607	4621	3.31%
2026-06-08	35.35	33.75	-1.60	-4.53%	33.30	35.63	13155	4533	3.20%
2026-06-05	35.20	35.35	0.13	0.37%	34.16	36.03	14515	5116	3.53%
2026-06-04	34.11	35.22	0.63	1.82%	33.81	35.28	11856	4103	2.88%
2026-06-03	34.21	34.59	0.51	1.50%	33.41	34.66	12191	4149	2.96%
2026-06-02	35.33	34.08	-1.24	-3.51%	33.60	35.70	15124	5182	3.67%
2026-06-01	35.41	35.32	-0.24	-0.67%	34.60	35.81	12511	4414	3.04%
2026-05-29	35.80	35.56	-0.24	-0.67%	35.09	36.63	15406	5527	3.74%
2026-05-28	36.50	35.80	0.33	0.93%	34.45	36.50	15295	5448	3.72%
2026-05-27	36.16	35.47	-0.78	-2.15%	35.02	36.51	16642	5909	4.04%
2026-05-26	36.83	36.25	-0.55	-1.49%	35.74	37.19	23307	8440	5.66%
2026-05-25	38.50	36.80	-1.38	-3.61%	35.50	39.60	36221	13406	8.80%
2026-05-22	37.23	38.18	0.51	1.35%	37.23	38.80	25819	9872	6.27%
2026-05-21	40.90	37.67	-2.69	-6.67%	36.36	41.28	43359	16657	10.53%
2026-05-20	39.30	40.36	0.96	2.44%	38.82	40.70	21346	8499	5.18%
2026-05-19	39.59	39.40	0.13	0.33%	38.31	39.68	18471	7178	4.49%
2026-05-18	38.43	39.27	1.41	3.72%	37.85	40.13	39214	15358	9.52%
2026-05-15	38.83	37.86	-1.12	-2.87%	37.40	39.55	25677	9827	6.24%
2026-05-14	39.42	38.98	-0.42	-1.07%	38.90	39.99	17146	6746	4.16%
2026-05-13	38.90	39.40	0.60	1.55%	38.63	41.50	18681	7346	4.54%
2026-05-12	39.50	38.80	-0.69	-1.75%	38.05	39.50	24872	9596	6.04%
2026-05-11	36.67	39.49	2.95	8.07%	36.67	39.95	40739	15801	9.90%
2026-05-08	37.38	36.54	-0.64	-1.72%	36.50	37.76	22649	8372	5.50%
2026-05-07	37.33	37.18	-0.18	-0.48%	36.51	38.00	27791	10365	6.75%
2026-05-06	36.33	37.36	0.96	2.64%	35.59	37.42	38137	13934	9.26%
2026-04-30	34.43	36.40	1.34	3.82%	34.12	37.10	47639	17007	11.57%
2026-04-29	34.50	35.06	1.03	3.03%	34.01	36.58	46344	16384	11.26%
2026-04-28	32.64	34.03	1.05	3.18%	32.64	34.74	36396	12256	8.84%
2026-04-27	32.55	32.98	0.43	1.32%	31.90	33.19	22934	7458	5.57%
2026-04-24	32.14	32.55	0.29	0.90%	32.01	32.94	18333	5952	4.45%
2026-04-23	31.66	32.26	0.32	1.00%	31.00	33.30	29591	9539	7.19%
2026-04-22	32.02	31.94	-0.11	-0.34%	31.54	32.11	21035	6687	5.11%
2026-04-21	32.80	32.05	-0.75	-2.29%	31.80	32.80	28259	9112	6.86%
2026-04-20	33.45	32.80	-0.46	-1.38%	32.21	33.98	34188	11193	8.30%
2026-04-17	33.01	33.26	0.28	0.85%	32.30	33.80	40638	13494	9.87%
2026-04-16	32.58	32.98	0.40	1.23%	31.34	33.80	62455	20443	15.17%
2026-04-15	30.48	32.58	1.99	6.51%	30.28	33.50	63557	20324	15.44%
2026-04-14	29.65	30.59	1.54	5.30%	29.08	31.05	40485	12282	9.83%
2026-04-13	30.85	29.05	-1.89	-6.11%	28.76	30.98	47344	14083	11.50%
2026-04-10	28.49	30.94	2.66	9.41%	28.30	31.99	53482	16276	12.99%
2026-04-09	28.36	28.28	0.47	1.69%	27.61	28.60	23906	6744	5.81%
2026-04-08	26.99	27.81	1.70	6.51%	26.80	27.90	20219	5567	4.91%
2026-04-07	25.30	26.11	0.94	3.73%	24.92	26.30	13984	3620	3.40%
2026-04-03	26.24	25.17	-0.91	-3.49%	25.03	26.50	12419	3152	3.02%
2026-04-02	26.74	26.08	-0.69	-2.58%	25.73	27.20	13836	3648	3.36%
2026-04-01	26.67	26.77	0.75	2.88%	26.03	26.96	17808	4731	4.33%
2026-03-31	26.59	26.02	-0.57	-2.14%	25.96	26.98	10639	2810	2.58%
2026-03-30	26.19	26.59	0.30	1.14%	25.80	26.59	10267	2697	2.49%
2026-03-27	25.80	26.29	0.38	1.47%	25.68	26.45	10029	2622	2.44%
2026-03-26	26.72	25.91	-0.67	-2.52%	25.66	26.92	11030	2889	2.68%
2026-03-25	25.91	26.58	0.68	2.63%	25.91	26.88	15492	4113	3.76%
2026-03-24	25.20	25.90	1.63	6.72%	24.40	25.98	20835	5258	5.06%
2026-03-23	25.83	24.27	-1.57	-6.08%	24.06	25.83	22527	5631	5.47%
2026-03-20	27.22	25.84	-1.38	-5.07%	25.80	27.46	21191	5594	5.15%
2026-03-19	27.77	27.22	-0.64	-2.30%	27.03	28.00	13744	3771	3.34%
2026-03-18	27.38	27.86	0.51	1.86%	27.09	27.98	9849	2712	2.39%
2026-03-17	28.37	27.35	-0.56	-2.01%	27.20	28.45	13899	3870	3.38%
2026-03-16	28.29	27.91	-0.24	-0.85%	27.60	28.30	12197	3408	2.96%