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
2026-03-20	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%
2026-01-26	13.01	13.61	0.05	0.37%	12.60	13.72	75629	9985	2.88%
2026-01-23	13.07	13.56	0.50	3.83%	13.00	13.71	95034	12643	3.62%
2026-01-22	13.20	13.06	-0.14	-1.06%	13.04	13.44	44660	5889	1.70%
2026-01-21	13.04	13.20	-0.08	-0.60%	13.03	13.60	49309	6523	1.88%
2026-01-20	13.70	13.28	-0.39	-2.85%	13.12	14.00	82932	11275	3.16%
2026-01-19	14.40	13.67	-0.06	-0.44%	13.17	14.40	141823	19474	5.40%
2026-01-16	12.36	13.73	1.25	10.02%	12.31	13.73	85077	11265	3.24%
2026-01-15	13.26	12.48	-0.74	-5.60%	12.25	13.29	63747	8037	2.43%
2026-01-14	12.58	13.22	0.68	5.42%	12.47	13.26	70108	9105	2.67%
2026-01-13	12.50	12.54	0.05	0.40%	12.40	12.78	34466	4318	1.31%
2026-01-12	12.55	12.49	-0.10	-0.79%	12.40	12.69	35242	4397	1.34%
2026-01-09	12.68	12.59	-0.06	-0.47%	12.50	12.72	28077	3534	1.07%
2026-01-08	12.48	12.65	0.16	1.28%	12.38	12.78	29346	3696	1.12%
2026-01-07	12.78	12.49	-0.31	-2.42%	12.46	12.85	33752	4266	1.29%
2026-01-06	12.96	12.80	-0.09	-0.70%	12.70	13.13	35044	4524	1.33%
2026-01-05	13.30	12.89	0.04	0.31%	12.32	13.30	51559	6607	1.96%
2025-12-31	13.02	12.85	-0.10	-0.77%	12.78	13.08	18205	2343	0.69%
2025-12-30	13.29	12.95	-0.38	-2.85%	12.90	13.36	36422	4758	1.39%
2025-12-29	13.09	13.33	0.24	1.83%	12.89	13.44	52005	6861	1.98%
2025-12-26	13.21	13.09	-0.14	-1.06%	12.67	13.42	68261	8924	2.60%
2025-12-25	13.52	13.23	-0.02	-0.15%	13.10	13.87	57674	7707	2.20%
2025-12-24	13.57	13.25	-0.44	-3.21%	13.00	13.62	71076	9437	2.71%
2025-12-23	13.60	13.69	0.10	0.74%	13.31	13.91	95346	12968	3.63%
2025-12-22	13.73	13.59	-0.40	-2.86%	13.39	13.97	160795	21913	6.13%
2025-12-19	13.00	13.99	1.27	9.98%	12.70	13.99	126708	17034	4.83%
2025-12-18	14.45	12.72	-1.09	-7.89%	12.72	14.88	167610	22397	6.38%
2025-12-17	12.57	13.81	1.26	10.04%	12.45	13.81	89481	11967	3.41%
2025-12-16	11.82	12.55	0.68	5.73%	11.80	12.90	94154	11770	3.59%
2025-12-15	11.19	11.87	0.54	4.77%	11.13	12.19	55397	6522	2.11%
2025-12-12	11.33	11.33	-0.07	-0.61%	10.95	11.49	41562	4688	1.58%