科新发展 (600234) - 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
2026-05-06	24.41	25.25	0.85	3.48%	23.95	25.78	82887	20753	3.16%
2026-04-30	23.99	24.40	0.40	1.67%	23.99	25.00	55125	13464	2.10%
2026-04-29	23.60	24.00	0.22	0.93%	23.36	25.02	80567	19463	3.07%
2026-04-28	23.41	23.78	0.21	0.89%	23.10	24.70	92796	22262	3.53%
2026-04-27	23.31	23.57	0.72	3.15%	22.77	24.52	121214	28725	4.62%
2026-04-24	23.49	22.85	-0.70	-2.97%	22.71	24.24	151797	35469	5.78%
2026-04-23	25.08	23.55	-0.82	-3.36%	23.55	25.95	209980	52294	8.00%
2026-04-22	22.05	24.37	2.22	10.02%	21.70	24.37	139703	31953	5.32%
2026-04-21	21.91	22.15	0.24	1.10%	21.89	23.50	228210	51291	8.69%
2026-04-20	20.63	21.91	1.99	9.99%	20.12	21.91	162760	35131	6.20%
2026-04-17	17.93	19.92	1.81	9.99%	17.82	19.92	69204	13623	2.64%
2026-04-16	17.99	18.11	0.35	1.97%	17.26	18.19	55808	9874	2.13%
2026-04-15	17.61	17.76	0.14	0.79%	17.48	18.17	59387	10588	2.26%
2026-04-14	16.99	17.62	0.59	3.46%	16.90	18.00	80949	14122	3.08%
2026-04-13	15.94	17.03	0.93	5.78%	15.80	17.05	65137	10842	2.48%
2026-04-10	15.48	16.10	0.67	4.34%	15.36	16.58	67584	10917	2.57%
2026-04-09	14.93	15.43	0.45	3.00%	14.65	15.80	54465	8334	2.07%
2026-04-08	14.69	14.98	0.44	3.03%	14.54	15.04	37843	5602	1.44%
2026-04-07	14.91	14.54	-0.22	-1.49%	14.38	14.91	25512	3720	0.97%
2026-04-03	14.94	14.76	-0.24	-1.60%	14.64	15.14	27717	4123	1.06%
2026-04-02	14.96	15.00	-0.10	-0.66%	14.94	15.32	21296	3209	0.81%
2026-04-01	15.23	15.10	0.10	0.67%	14.88	15.55	43726	6614	1.67%
2026-03-31	15.51	15.00	-0.50	-3.23%	15.00	15.66	39315	6025	1.50%
2026-03-30	15.42	15.50	0.14	0.91%	14.95	15.56	35993	5509	1.37%
2026-03-27	15.20	15.36	0.30	1.99%	14.66	15.41	47428	7180	1.81%
2026-03-26	15.00	15.06	-0.07	-0.46%	14.69	15.77	61307	9219	2.34%
2026-03-25	14.30	15.13	0.94	6.62%	14.19	15.20	67038	9905	2.55%
2026-03-24	13.16	14.19	1.29	10.00%	13.08	14.19	60606	8320	2.31%
2026-03-23	13.60	12.90	-0.97	-6.99%	12.85	13.65	46268	6124	1.76%
2026-03-20	14.37	13.87	-0.58	-4.01%	13.81	14.70	50152	7133	1.91%
2026-03-19	14.14	14.45	0.34	2.41%	13.72	14.92	67435	9709	2.57%
2026-03-18	14.11	14.11	0.13	0.93%	13.70	14.25	39111	5475	1.49%
2026-03-17	14.28	13.98	-0.24	-1.69%	13.86	14.66	42544	6052	1.62%
2026-03-16	14.78	14.22	-0.70	-4.69%	14.05	14.82	66947	9585	2.55%
2026-03-13	13.56	14.92	1.36	10.03%	13.53	14.92	76408	11115	2.91%
2026-03-12	13.53	13.56	0.08	0.59%	13.47	13.74	14751	2006	0.56%
2026-03-11	13.67	13.48	-0.33	-2.39%	13.42	14.06	32307	4411	1.23%
2026-03-10	13.61	13.81	0.22	1.62%	13.61	13.88	13150	1812	0.50%
2026-03-09	13.82	13.59	-0.32	-2.30%	13.38	13.94	18647	2535	0.71%
2026-03-06	13.59	13.91	0.26	1.90%	13.46	13.99	21355	2954	0.81%
2026-03-05	13.78	13.65	0.00	0.00%	13.56	13.98	14427	1981	0.55%
2026-03-04	13.30	13.65	0.26	1.94%	13.26	13.85	21887	2990	0.83%
2026-03-03	13.84	13.39	-0.45	-3.25%	13.30	14.15	34718	4748	1.32%
2026-03-02	13.62	13.84	-0.19	-1.35%	13.50	14.25	29056	4032	1.11%
2026-02-27	14.29	14.03	-0.27	-1.89%	14.02	14.37	23127	3273	0.88%
2026-02-26	14.01	14.30	0.18	1.27%	13.86	14.30	25737	3631	0.98%
2026-02-25	13.96	14.12	0.12	0.86%	13.86	14.19	24233	3391	0.92%
2026-02-24	14.25	14.00	-0.06	-0.43%	13.70	14.25	35705	4978	1.36%
2026-02-13	14.28	14.06	-0.16	-1.13%	14.01	14.69	32729	4650	1.25%
2026-02-12	14.34	14.22	-0.19	-1.32%	14.21	14.61	33475	4805	1.28%
2026-02-11	15.02	14.41	-0.46	-3.09%	14.40	15.04	50657	7426	1.93%
2026-02-10	15.10	14.87	-0.08	-0.54%	14.85	15.85	65840	10097	2.51%
2026-02-09	14.70	14.95	0.27	1.84%	14.09	15.87	92213	13819	3.51%
2026-02-06	14.27	14.68	0.29	2.02%	14.13	14.68	35830	5165	1.36%
2026-02-05	14.24	14.39	0.19	1.34%	14.11	14.65	33071	4744	1.26%
2026-02-04	14.00	14.20	0.20	1.43%	13.93	14.44	37465	5311	1.43%
2026-02-03	13.62	14.00	0.44	3.24%	13.38	14.14	37684	5226	1.44%
2026-02-02	13.36	13.56	-0.24	-1.74%	13.24	14.18	40279	5568	1.53%
2026-01-30	13.66	13.80	0.02	0.15%	13.60	14.30	37481	5208	1.43%
2026-01-29	14.15	13.78	-0.42	-2.96%	13.53	14.16	49760	6870	1.90%
2026-01-28	13.60	14.20	0.59	4.34%	13.46	14.88	92023	13165	3.51%
2026-01-27	13.45	13.61	0.00	0.00%	12.84	13.86	76104	10159	2.90%