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
2026-04-30	19.62	19.25	-0.80	-3.99%	19.05	19.91	540361	104568	2.82%
2026-04-29	19.52	20.05	0.44	2.24%	19.27	20.14	548572	108278	2.86%
2026-04-28	20.19	19.61	-0.68	-3.35%	19.46	20.29	465693	91879	2.43%
2026-04-27	20.21	20.29	0.48	2.42%	19.98	20.78	682921	138585	3.56%
2026-04-24	18.70	19.81	1.80	9.99%	18.70	19.81	628377	122104	3.28%
2026-04-23	17.97	18.01	0.17	0.95%	17.60	18.41	224441	40305	1.17%
2026-04-22	17.33	17.84	0.47	2.71%	17.21	18.08	289390	51155	1.51%
2026-04-21	17.76	17.37	-0.30	-1.70%	17.14	17.80	206574	35997	1.08%
2026-04-20	18.13	17.67	-0.46	-2.54%	17.66	18.25	251277	44937	1.31%
2026-04-17	18.38	18.13	-0.31	-1.68%	17.98	18.85	225865	41315	1.18%
2026-04-16	17.95	18.44	0.64	3.60%	17.67	18.52	273899	49893	1.43%
2026-04-15	18.25	17.80	-0.45	-2.47%	17.72	18.26	200199	35883	1.04%
2026-04-14	18.62	18.25	-0.15	-0.82%	18.02	18.65	281180	51179	1.47%
2026-04-13	18.01	18.40	0.20	1.10%	17.89	18.58	386724	70680	2.02%
2026-04-10	17.96	18.20	1.16	6.81%	17.60	18.45	601278	109037	3.14%
2026-04-09	17.00	17.04	-0.13	-0.76%	16.71	17.33	218901	37353	1.14%
2026-04-08	16.56	17.17	0.89	5.47%	16.50	17.17	383836	64664	2.00%
2026-04-07	16.20	16.28	0.16	0.99%	16.16	16.63	247837	40555	1.29%
2026-04-03	16.08	16.12	-0.01	-0.06%	15.91	16.38	161216	25914	0.84%
2026-04-02	16.21	16.13	-0.13	-0.80%	15.88	16.56	166367	26922	0.87%
2026-04-01	16.20	16.26	0.37	2.33%	16.05	16.68	267408	43596	1.39%
2026-03-31	15.88	15.89	-0.06	-0.38%	15.62	16.19	280283	44581	1.46%
2026-03-30	16.38	15.95	-0.85	-5.06%	15.76	16.47	409741	65750	2.14%
2026-03-27	16.03	16.80	0.65	4.02%	16.02	17.29	352070	59249	1.84%
2026-03-26	16.29	16.15	-0.22	-1.34%	16.01	16.58	215339	35055	1.12%
2026-03-25	16.47	16.37	0.00	0.00%	15.86	16.83	335695	54673	1.75%
2026-03-24	15.32	16.37	1.36	9.06%	15.30	16.42	373982	59554	1.95%
2026-03-23	15.29	15.01	-0.53	-3.41%	14.85	15.68	272944	41509	1.42%
2026-03-20	15.59	15.54	0.23	1.50%	15.36	16.06	294890	46202	1.54%
2026-03-19	16.19	15.31	-1.13	-6.87%	15.20	16.23	389986	60877	2.03%
2026-03-18	16.64	16.44	-0.18	-1.08%	16.22	16.80	167850	27555	0.88%
2026-03-17	16.70	16.62	-0.22	-1.31%	16.50	16.98	192330	32237	1.00%
2026-03-16	17.70	16.84	-0.84	-4.75%	16.39	17.78	394780	66584	2.06%
2026-03-13	17.80	17.68	-0.18	-1.01%	17.65	18.53	274391	49503	1.43%
2026-03-12	17.80	17.86	0.08	0.45%	17.62	18.05	222072	39550	1.16%
2026-03-11	17.80	17.78	-0.11	-0.61%	17.57	18.14	287423	51081	1.50%
2026-03-10	17.20	17.89	0.67	3.89%	17.20	18.53	328384	58950	1.71%
2026-03-09	16.78	17.22	0.09	0.53%	16.36	17.37	254571	42902	1.33%
2026-03-06	16.84	17.13	0.24	1.42%	16.65	17.56	252973	43493	1.32%
2026-03-05	16.71	16.89	0.40	2.43%	16.62	16.97	239199	40170	1.25%
2026-03-04	16.10	16.49	0.09	0.55%	16.01	16.83	252804	41778	1.32%
2026-03-03	17.60	16.40	-1.28	-7.24%	16.29	17.66	429872	72010	2.24%
2026-03-02	17.80	17.68	-0.31	-1.72%	17.48	18.13	275106	48901	1.43%
2026-02-27	17.75	17.99	-0.02	-0.11%	17.60	18.27	257777	46129	1.34%
2026-02-26	18.20	18.01	0.46	2.62%	17.57	18.30	380483	67901	1.98%
2026-02-25	17.35	17.55	0.21	1.21%	17.16	17.81	258296	45352	1.35%
2026-02-24	17.20	17.34	0.34	2.00%	17.12	17.55	229378	39757	1.20%
2026-02-13	17.28	17.00	-0.29	-1.68%	16.84	17.54	248501	42782	1.30%
2026-02-12	17.20	17.29	-0.02	-0.12%	17.03	17.60	230433	39776	1.20%
2026-02-11	16.69	17.31	0.52	3.10%	16.65	17.63	286519	49394	1.49%
2026-02-10	17.05	16.79	-0.36	-2.10%	16.56	17.19	273156	45800	1.42%
2026-02-09	17.24	17.15	0.10	0.59%	16.74	17.30	308248	52487	1.61%
2026-02-06	17.14	17.05	-0.13	-0.76%	16.78	17.49	333715	57268	1.74%
2026-02-05	17.68	17.18	-0.70	-3.91%	16.98	17.80	446521	76921	2.33%
2026-02-04	18.09	17.88	-0.16	-0.89%	17.60	18.38	465721	83487	2.43%
2026-02-03	16.99	18.04	1.49	9.00%	16.77	18.16	798853	140868	4.17%
2026-02-02	16.91	16.55	-1.14	-6.44%	16.49	17.75	896604	153234	4.68%
2026-01-30	16.44	17.69	1.43	8.79%	16.30	17.89	1414509	242869	7.38%
2026-01-29	16.26	16.26	1.48	10.01%	15.60	16.26	562123	90886	2.93%