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
2025-12-16	12.65	12.94	0.27	2.13%	12.45	13.06	280411	35735	1.46%
2025-12-15	12.71	12.67	-0.09	-0.71%	12.61	12.88	129169	16442	0.67%
2025-12-12	13.02	12.76	-0.13	-1.01%	12.68	13.10	207773	26667	1.08%
2025-12-11	12.86	12.89	0.05	0.39%	12.82	13.24	225947	29349	1.18%
2025-12-10	12.48	12.84	0.37	2.97%	12.30	12.87	222208	27978	1.16%
2025-12-09	12.80	12.47	-0.36	-2.81%	12.45	12.80	163961	20609	0.85%
2025-12-08	12.57	12.83	0.32	2.56%	12.39	12.98	248295	31544	1.29%
2025-12-05	12.39	12.51	0.11	0.89%	12.18	12.56	198354	24581	1.03%
2025-12-04	12.55	12.40	-0.17	-1.35%	12.33	12.60	189055	23524	0.99%
2025-12-03	12.67	12.57	-0.10	-0.79%	12.46	12.95	220727	27976	1.15%
2025-12-02	12.94	12.67	-0.28	-2.16%	12.56	12.94	196127	24881	1.02%
2025-12-01	13.50	12.95	-0.43	-3.21%	12.88	13.50	325183	42523	1.70%
2025-11-28	12.73	13.38	0.59	4.61%	12.68	13.58	397237	52561	2.07%
2025-11-27	12.69	12.79	0.00	0.00%	12.65	12.96	204422	26208	1.07%
2025-11-26	13.04	12.79	-0.08	-0.62%	12.78	13.25	270542	35022	1.41%
2025-11-25	12.50	12.87	0.54	4.38%	12.33	13.07	362100	46013	1.89%
2025-11-24	12.80	12.33	-0.17	-1.36%	12.11	12.80	345336	42739	1.80%
2025-11-21	13.18	12.50	-1.23	-8.96%	12.37	13.36	586507	74550	3.06%
2025-11-20	13.90	13.73	-0.25	-1.79%	13.67	14.54	608790	85629	3.17%
2025-11-19	13.55	13.98	0.43	3.17%	13.52	14.20	736173	102219	3.84%
2025-11-18	14.50	13.55	-0.26	-1.88%	13.38	14.79	848431	119587	4.42%
2025-11-17	13.35	13.81	0.55	4.15%	13.33	13.98	594139	81350	3.10%
2025-11-14	13.38	13.26	-0.39	-2.86%	13.25	13.69	341275	45911	1.78%
2025-11-13	12.50	13.65	1.07	8.51%	12.45	13.75	642991	86176	3.35%
2025-11-12	12.49	12.58	0.02	0.16%	12.25	12.62	183607	22851	0.96%
2025-11-11	12.93	12.56	-0.35	-2.71%	12.50	13.02	223416	28356	1.16%
2025-11-10	13.13	12.91	-0.01	-0.08%	12.83	13.29	318211	41385	1.66%
2025-11-07	12.84	12.92	0.08	0.62%	12.62	13.11	382748	49239	2.00%
2025-11-06	12.58	12.84	0.14	1.10%	12.58	13.17	378242	48657	1.97%
2025-11-05	11.80	12.70	0.72	6.01%	11.73	12.97	482807	59892	2.52%
2025-11-04	12.47	11.98	-0.42	-3.39%	11.88	12.53	380680	46197	1.98%
2025-11-03	12.83	12.40	-0.71	-5.42%	11.91	13.00	744561	91567	3.88%
2025-10-31	13.25	13.11	-0.19	-1.43%	12.66	13.35	385324	50519	2.01%
2025-10-30	13.25	13.30	0.08	0.61%	13.06	13.48	292341	38830	1.52%
2025-10-29	12.92	13.22	0.33	2.56%	12.88	13.23	212209	27804	1.11%
2025-10-28	13.21	12.89	-0.32	-2.42%	12.86	13.22	238576	31008	1.24%
2025-10-27	12.82	13.21	0.39	3.04%	12.77	13.28	400366	52591	2.09%
2025-10-24	12.30	12.82	0.51	4.14%	12.23	12.96	480686	60879	2.51%
2025-10-23	11.74	12.31	0.54	4.59%	11.61	12.34	342785	41512	1.79%
2025-10-22	11.72	11.77	0.08	0.68%	11.57	11.87	103818	12177	0.54%
2025-10-21	11.58	11.69	0.17	1.48%	11.50	11.80	158013	18502	0.82%
2025-10-20	11.50	11.52	0.11	0.96%	11.37	11.68	151186	17400	0.79%
2025-10-17	11.59	11.41	-0.18	-1.55%	11.37	11.92	179315	20880	0.93%
2025-10-16	11.66	11.59	-0.11	-0.94%	11.53	11.71	120674	14011	0.63%
2025-10-15	11.65	11.70	0.06	0.52%	11.56	11.79	138711	16180	0.72%
2025-10-14	11.93	11.64	-0.22	-1.85%	11.59	12.15	184537	21823	0.96%
2025-10-13	11.76	11.86	-0.23	-1.90%	11.55	11.93	224978	26466	1.17%
2025-10-10	12.44	12.09	-0.35	-2.81%	12.04	12.44	199313	24313	1.04%
2025-10-09	12.47	12.44	0.21	1.72%	12.24	12.65	281696	34968	1.47%
2025-09-30	11.81	12.23	0.39	3.29%	11.79	12.33	243705	29541	1.27%
2025-09-29	11.88	11.84	0.01	0.08%	11.70	11.89	111643	13168	0.58%
2025-09-26	11.99	11.83	-0.13	-1.09%	11.81	11.99	115263	13685	0.60%
2025-09-25	11.81	11.96	0.14	1.18%	11.75	12.08	208089	24913	1.09%
2025-09-24	11.44	11.82	0.33	2.87%	11.36	11.90	209791	24623	1.09%
2025-09-23	11.37	11.49	0.15	1.32%	11.20	11.51	175884	19997	0.92%
2025-09-22	11.58	11.34	-0.17	-1.48%	11.31	11.59	132028	15031	0.69%
2025-09-19	11.31	11.51	0.11	0.96%	11.31	11.60	195883	22511	1.02%
2025-09-18	11.26	11.40	0.12	1.06%	11.24	11.62	287315	32963	1.50%
2025-09-17	11.30	11.28	-0.02	-0.18%	11.21	11.39	171520	19398	0.89%
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%