科达制造 (600499) - 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
2025-09-16	11.48	11.30	-0.19	-1.65%	11.22	11.49	189182	21399	0.99%
2025-09-15	11.36	11.49	0.14	1.23%	11.31	11.59	178454	20396	0.93%
2025-09-12	11.54	11.35	-0.17	-1.48%	11.28	11.59	164140	18657	0.86%
2025-09-11	11.47	11.52	0.05	0.44%	11.41	11.60	169520	19489	0.88%
2025-09-10	11.74	11.47	-0.36	-3.04%	11.47	11.90	165925	19264	0.87%
2025-09-09	11.97	11.83	-0.14	-1.17%	11.79	12.09	206300	24580	1.08%
2025-09-08	11.91	11.97	0.11	0.93%	11.78	11.98	235427	27972	1.23%
2025-09-05	11.28	11.86	0.65	5.80%	11.21	12.00	342770	40250	1.79%
2025-09-04	11.24	11.21	0.01	0.09%	11.04	11.46	174010	19577	0.91%
2025-09-03	11.46	11.20	-0.20	-1.75%	11.16	11.59	154002	17446	0.80%
2025-09-02	11.65	11.40	-0.21	-1.81%	11.30	11.73	171783	19686	0.90%
2025-09-01	11.85	11.61	-0.21	-1.78%	11.53	11.91	198309	23071	1.03%
2025-08-29	11.59	11.82	0.30	2.60%	11.49	11.99	315102	37077	1.64%
2025-08-28	11.68	11.52	-0.22	-1.87%	11.22	11.81	335495	38446	1.75%
2025-08-27	12.04	11.74	-0.32	-2.65%	11.73	12.10	231752	27582	1.21%
2025-08-26	11.98	12.06	0.21	1.77%	11.75	12.13	279840	33449	1.46%
2025-08-25	12.13	11.85	-0.15	-1.25%	11.57	12.13	320179	37860	1.67%
2025-08-22	11.88	12.00	0.15	1.27%	11.84	12.04	171257	20472	0.89%
2025-08-21	11.75	11.85	0.10	0.85%	11.73	12.13	185666	22181	0.97%
2025-08-20	11.65	11.75	0.03	0.26%	11.60	11.77	104134	12175	0.54%
2025-08-19	11.81	11.72	-0.08	-0.68%	11.68	11.86	95843	11259	0.50%
2025-08-18	11.67	11.80	0.18	1.55%	11.62	11.99	232596	27622	1.21%
2025-08-15	11.40	11.62	0.15	1.31%	11.39	11.74	142984	16660	0.75%
2025-08-14	11.70	11.47	-0.19	-1.63%	11.38	11.77	160070	18500	0.83%
2025-08-13	11.71	11.66	-0.09	-0.77%	11.59	11.75	149347	17411	0.78%
2025-08-12	11.80	11.75	-0.08	-0.68%	11.54	11.96	212518	24863	1.11%
2025-08-11	11.50	11.83	0.62	5.53%	11.40	11.93	359126	42077	1.87%
2025-08-08	11.11	11.21	0.07	0.63%	11.08	11.26	89934	10070	0.47%
2025-08-07	11.22	11.14	-0.07	-0.62%	11.05	11.22	97383	10828	0.51%
2025-08-06	11.19	11.21	0.03	0.27%	11.10	11.28	101573	11356	0.53%
2025-08-05	11.01	11.18	0.20	1.82%	10.94	11.20	158734	17640	0.83%
2025-08-04	10.78	10.98	0.12	1.10%	10.74	10.98	125554	13677	0.65%
2025-08-01	10.60	10.86	0.23	2.16%	10.56	10.92	192975	20898	1.01%
2025-07-31	10.83	10.63	-0.26	-2.39%	10.59	10.91	134475	14417	0.70%
2025-07-30	10.81	10.89	0.04	0.37%	10.79	10.95	100249	10890	0.52%
2025-07-29	10.83	10.85	0.02	0.18%	10.74	10.95	132641	14385	0.69%
2025-07-28	10.91	10.83	-0.23	-2.08%	10.73	11.00	152857	16624	0.80%
2025-07-25	10.98	11.06	0.08	0.73%	10.87	11.07	139176	15274	0.73%
2025-07-24	10.77	10.98	0.20	1.86%	10.46	11.07	275975	29724	1.44%
2025-07-23	11.04	10.78	-0.29	-2.62%	10.75	11.09	206813	22530	1.08%
2025-07-22	10.78	11.07	0.31	2.88%	10.75	11.09	221145	24366	1.15%
2025-07-21	10.69	10.76	0.10	0.94%	10.47	10.79	135142	14491	0.70%
2025-07-18	10.66	10.66	0.00	0.00%	10.57	10.80	118018	12585	0.62%
2025-07-17	10.70	10.66	0.00	0.00%	10.56	10.71	108567	11544	0.57%
2025-07-16	10.76	10.66	-0.13	-1.20%	10.62	10.86	155555	16621	0.81%
2025-07-15	10.64	10.79	0.43	4.15%	10.61	10.89	316417	34101	1.65%
2025-07-14	10.45	10.36	-0.09	-0.86%	10.35	10.65	103575	10799	0.54%
2025-07-11	10.31	10.45	0.15	1.46%	10.27	10.56	168083	17559	0.88%
2025-07-10	10.30	10.30	-0.05	-0.48%	10.20	10.37	126179	12981	0.66%
2025-07-09	10.19	10.35	0.17	1.67%	10.00	10.48	212234	21788	1.11%
2025-07-08	10.14	10.18	0.00	0.00%	10.08	10.28	114703	11683	0.60%
2025-07-07	10.19	10.18	0.00	0.00%	10.05	10.24	130244	13200	0.68%
2025-07-04	10.07	10.18	0.09	0.89%	10.01	10.35	147109	14995	0.77%
2025-07-03	10.15	10.09	-0.08	-0.79%	9.95	10.18	91248	9185	0.48%
2025-07-02	10.19	10.17	0.02	0.20%	10.04	10.22	123671	12527	0.64%
2025-07-01	9.80	10.15	0.35	3.57%	9.70	10.20	206871	20655	1.08%
2025-06-30	9.76	9.80	0.07	0.72%	9.72	9.87	108160	10601	0.56%
2025-06-27	9.75	9.73	0.00	0.00%	9.71	9.81	90787	8856	0.47%
2025-06-26	9.81	9.73	-0.08	-0.82%	9.70	9.88	109736	10708	0.57%
2025-06-25	9.81	9.81	0.00	0.00%	9.72	9.89	96795	9486	0.50%
2025-06-24	9.73	9.81	0.09	0.93%	9.73	9.85	141311	13826	0.74%
2025-06-23	9.75	9.72	-0.07	-0.72%	9.72	9.93	97957	9584	0.51%
2025-06-20	9.83	9.79	-0.06	-0.61%	9.77	9.97	89558	8817	0.47%
2025-06-19	9.89	9.85	-0.04	-0.40%	9.81	10.00	71974	7125	0.38%
2025-06-18	10.00	9.89	-0.20	-1.98%	9.88	10.11	82584	8210	0.43%
2025-06-17	9.97	10.09	0.15	1.51%	9.93	10.10	113076	11315	0.59%
2025-06-16	9.91	9.94	-0.09	-0.90%	9.87	10.02	113228	11249	0.59%
2025-06-13	10.13	10.03	-0.09	-0.89%	9.94	10.16	109122	10931	0.57%
2025-06-12	10.15	10.12	0.00	0.00%	10.03	10.19	95751	9654	0.50%
2025-06-11	10.08	10.12	0.06	0.60%	10.05	10.19	84868	8584	0.44%
2025-06-10	10.29	10.06	-0.22	-2.14%	9.97	10.39	136751	13794	0.71%
2025-06-09	10.20	10.28	0.10	0.98%	10.10	10.32	118093	12082	0.62%