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
2026-08-20	14.12	13.83	-0.19	-1.36%	13.72	14.40	257326	36128	1.34%
2026-08-19	14.30	14.02	-0.41	-2.84%	14.01	14.39	249381	35309	1.30%
2026-08-18	14.17	14.43	0.27	1.91%	14.10	14.58	372704	53727	1.94%
2026-08-17	14.00	14.16	0.11	0.78%	13.79	14.17	242800	34025	1.27%
2026-08-14	13.95	14.05	0.06	0.43%	13.91	14.29	202945	28550	1.06%
2026-08-13	14.40	13.99	-0.43	-2.98%	13.84	14.41	425571	59858	2.22%
2026-08-12	14.62	14.42	-0.31	-2.10%	14.40	14.90	390422	56867	2.04%
2026-08-11	14.15	14.73	0.51	3.59%	14.11	14.85	658779	96330	3.43%
2026-08-10	14.24	14.22	-0.04	-0.28%	14.15	14.50	395160	56460	2.06%
2026-08-07	14.25	14.26	-0.14	-0.97%	14.11	14.55	441124	62972	2.30%
2026-08-06	14.20	14.40	-0.12	-0.83%	14.10	14.73	627894	89957	3.27%
2026-08-05	14.35	14.52	-1.15	-7.34%	14.10	14.59	983373	140378	5.13%
2026-08-04	16.02	15.67	-0.24	-1.51%	15.56	16.05	338670	53129	1.77%
2026-08-03	16.40	15.91	-0.58	-3.52%	15.66	16.51	347497	55820	1.81%
2026-07-31	16.48	16.49	-0.30	-1.79%	16.25	16.72	357221	58977	1.86%
2026-07-30	16.65	16.79	0.14	0.84%	16.48	17.10	433501	72745	2.26%
2026-07-29	15.28	16.65	1.51	9.97%	15.10	16.65	391930	63101	2.04%
2026-07-28	15.20	15.14	-0.20	-1.30%	15.00	15.33	138928	21031	0.72%
2026-07-27	15.26	15.34	0.14	0.92%	15.14	15.52	169704	26015	0.88%
2026-07-24	15.79	15.20	-0.74	-4.64%	15.20	15.83	162420	25052	0.85%
2026-07-23	15.19	15.94	0.60	3.91%	15.10	16.07	274712	42925	1.43%
2026-07-22	14.80	15.34	0.48	3.23%	14.74	15.38	288781	43794	1.51%
2026-07-21	14.46	14.86	0.34	2.34%	14.46	15.09	261899	38906	1.37%
2026-07-20	14.70	14.52	-0.48	-3.20%	14.22	14.96	330009	48111	1.72%
2026-07-17	14.78	15.00	0.19	1.28%	14.46	15.09	283477	41916	1.48%
2026-07-16	14.64	14.81	0.17	1.16%	14.57	15.20	242986	36071	1.27%
2026-07-15	14.89	14.64	-0.20	-1.35%	14.58	15.15	242702	35888	1.27%
2026-07-14	14.37	14.84	0.44	3.06%	14.33	15.00	296534	43493	1.55%
2026-07-13	14.26	14.40	-0.03	-0.21%	13.85	14.58	332810	47340	1.74%
2026-07-10	15.21	14.43	-0.84	-5.50%	14.41	15.29	360116	53515	1.88%
2026-07-09	15.50	15.27	-0.04	-0.26%	14.86	16.39	447118	69253	2.33%
2026-07-08	15.91	15.31	-0.62	-3.89%	15.29	16.00	266210	41293	1.39%
2026-07-07	16.01	15.93	-0.46	-2.81%	15.88	16.47	306855	49389	1.60%
2026-07-06	15.42	16.39	0.92	5.95%	15.31	16.50	519835	83817	2.71%
2026-07-03	14.62	15.47	0.95	6.54%	14.51	15.80	531854	81407	2.77%
2026-07-02	14.22	14.52	0.44	3.13%	13.98	14.83	342309	49382	1.78%
2026-07-01	13.80	14.08	0.28	2.03%	13.65	14.52	304510	43054	1.59%
2026-06-30	13.70	13.80	-0.05	-0.36%	13.33	14.00	338338	46037	1.76%
2026-06-29	13.43	13.85	0.46	3.44%	13.33	13.90	293063	40084	1.53%
2026-06-26	14.38	13.39	-1.04	-7.21%	13.33	14.43	367342	50270	1.92%
2026-06-25	14.53	14.43	-0.24	-1.64%	14.35	14.74	160663	23327	0.84%
2026-06-24	14.53	14.67	0.24	1.66%	14.25	14.84	217222	31724	1.13%
2026-06-23	15.39	14.43	-0.96	-6.24%	14.32	15.40	282253	41559	1.47%
2026-06-22	14.47	15.39	0.43	2.87%	14.22	15.43	327233	48815	1.71%
2026-06-18	15.60	14.96	-0.66	-4.23%	14.90	15.64	246663	37455	1.29%
2026-06-17	15.60	15.62	0.06	0.39%	15.42	15.78	159193	24821	0.83%
2026-06-16	15.81	15.86	-0.03	-0.19%	15.53	16.19	246273	39118	1.28%
2026-06-15	16.02	15.89	0.23	1.47%	15.57	16.20	279602	44242	1.46%
2026-06-12	15.10	15.66	0.76	5.10%	15.08	16.08	368065	57551	1.92%
2026-06-11	14.80	14.90	-0.05	-0.33%	14.70	15.27	196615	29419	1.03%
2026-06-10	15.20	14.95	-0.38	-2.48%	14.74	15.48	227726	34176	1.19%
2026-06-09	14.70	15.33	0.68	4.64%	14.53	15.51	323818	48393	1.69%
2026-06-08	14.71	14.65	-0.51	-3.36%	14.36	15.15	215871	31764	1.13%
2026-06-05	15.36	15.16	-0.15	-0.98%	15.04	15.58	228295	34871	1.19%
2026-06-04	15.91	15.31	-0.68	-4.25%	15.16	16.00	288800	44416	1.51%
2026-06-03	15.81	15.99	0.14	0.88%	15.68	16.14	178791	28558	0.93%
2026-06-02	15.99	15.85	-0.14	-0.88%	15.48	16.00	207917	32786	1.08%
2026-06-01	16.19	15.99	-0.35	-2.14%	15.85	16.30	249339	39984	1.30%
2026-05-29	16.13	16.34	0.21	1.30%	16.07	16.63	311610	50953	1.62%
2026-05-28	16.08	16.13	0.05	0.31%	15.80	16.31	263039	42300	1.37%
2026-05-27	16.61	16.08	-0.61	-3.65%	15.90	16.84	298843	48426	1.56%
2026-05-26	16.48	16.69	0.11	0.66%	16.29	16.80	282867	46834	1.47%
2026-05-25	16.96	16.58	-0.32	-1.89%	16.43	17.04	212529	35296	1.11%
2026-05-22	16.93	16.90	0.16	0.96%	16.64	17.09	208604	35201	1.09%
2026-05-21	17.18	16.74	-0.47	-2.73%	16.73	17.64	226724	39061	1.18%
2026-05-20	16.20	17.21	0.85	5.20%	16.00	17.37	395178	66419	2.06%
2026-05-19	16.98	16.36	-0.65	-3.82%	16.18	16.98	333937	54629	1.74%
2026-05-18	17.53	17.01	-0.36	-2.07%	16.84	17.59	287505	49376	1.50%
2026-05-15	17.75	17.37	-0.36	-2.03%	17.26	17.90	241120	42468	1.26%
2026-05-14	18.30	17.73	-0.58	-3.17%	17.70	18.35	262135	47096	1.37%
2026-05-13	18.50	18.31	-0.21	-1.13%	18.04	18.65	302055	55171	1.57%