致敬每一个财富自由的梦想,祝大家早日进化为游资

*ST沪科 (600608) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 3.85 3.92 0.05 1.29% 3.83 3.92 19900 770 0.63%
2025-07-31 3.92 3.87 -0.05 -1.28% 3.84 3.92 14330 555 0.45%
2025-07-30 3.90 3.92 0.01 0.26% 3.85 3.94 20256 787 0.64%
2025-07-29 3.94 3.91 -0.02 -0.51% 3.87 3.94 17277 673 0.54%
2025-07-28 3.94 3.93 0.00 0.00% 3.89 3.98 21620 848 0.68%
2025-07-25 3.92 3.93 0.02 0.51% 3.90 3.99 13970 552 0.44%
2025-07-24 3.90 3.91 0.01 0.26% 3.88 3.95 13230 517 0.42%
2025-07-23 3.93 3.90 -0.03 -0.76% 3.88 3.98 17939 703 0.56%
2025-07-22 3.96 3.93 -0.04 -1.01% 3.92 4.00 14391 568 0.45%
2025-07-21 4.03 3.97 -0.08 -1.98% 3.95 4.03 24112 961 0.76%
2025-07-18 4.07 4.05 0.03 0.75% 3.97 4.09 15611 626 0.49%
2025-07-17 4.09 4.02 -0.02 -0.50% 4.01 4.20 42880 1751 1.35%
2025-07-16 3.87 4.04 0.19 4.94% 3.86 4.04 39688 1583 1.25%
2025-07-15 3.89 3.85 -0.04 -1.03% 3.80 3.96 23640 913 0.74%
2025-07-14 3.92 3.89 -0.02 -0.51% 3.89 3.95 16515 646 0.52%
2025-07-11 4.02 3.91 -0.11 -2.74% 3.90 4.02 21323 842 0.67%
2025-07-10 4.04 4.02 0.01 0.25% 3.99 4.04 12054 484 0.38%
2025-07-09 4.03 4.01 -0.04 -0.99% 3.98 4.05 20328 814 0.64%
2025-07-08 4.03 4.05 0.04 1.00% 3.99 4.12 21981 886 0.69%
2025-07-07 3.98 4.01 0.02 0.50% 3.94 4.03 11385 454 0.36%
2025-07-04 4.09 3.99 -0.11 -2.68% 3.97 4.10 25021 1002 0.79%
2025-07-03 4.03 4.10 0.07 1.74% 4.03 4.10 19935 810 0.63%
2025-07-02 4.11 4.03 -0.11 -2.66% 4.02 4.17 31154 1273 0.98%
2025-07-01 4.14 4.14 0.00 0.00% 4.09 4.23 32257 1347 1.01%
2025-06-30 4.11 4.14 0.04 0.98% 4.08 4.18 28433 1175 0.89%
2025-06-27 4.15 4.10 -0.06 -1.44% 4.04 4.16 37094 1519 1.17%
2025-06-26 3.96 4.16 0.19 4.79% 3.94 4.17 58847 2417 1.85%
2025-06-25 4.02 3.97 -0.05 -1.24% 3.96 4.06 34751 1388 1.09%
2025-06-24 3.91 4.02 0.10 2.55% 3.91 4.02 54621 2167 1.72%
2025-06-23 3.85 3.92 0.08 2.08% 3.75 3.94 40516 1548 1.27%
2025-06-20 3.64 3.84 0.18 4.92% 3.64 3.84 52072 1971 1.64%
2025-06-19 3.63 3.66 0.00 0.00% 3.60 3.73 25539 932 0.80%
2025-06-18 3.80 3.66 -0.13 -3.43% 3.65 3.80 30935 1137 0.97%
2025-06-17 3.80 3.79 0.00 0.00% 3.73 3.87 24242 916 0.76%
2025-06-16 3.76 3.79 0.05 1.34% 3.74 3.83 16830 636 0.53%
2025-06-13 3.88 3.74 -0.16 -4.10% 3.71 3.91 37939 1427 1.19%
2025-06-12 3.97 3.90 -0.07 -1.76% 3.86 3.98 21780 851 0.68%
2025-06-11 3.81 3.97 0.10 2.58% 3.81 4.06 44713 1774 1.40%
2025-06-10 3.88 3.87 0.01 0.26% 3.77 3.95 37248 1437 1.17%
2025-06-09 3.80 3.86 0.15 4.04% 3.70 3.87 45278 1719 1.42%
2025-06-06 3.79 3.71 -0.04 -1.07% 3.68 3.85 27278 1016 0.86%
2025-06-05 3.75 3.75 0.02 0.54% 3.72 3.88 37165 1413 1.17%
2025-06-04 3.71 3.73 0.01 0.27% 3.70 3.75 18625 693 0.59%
2025-06-03 3.70 3.72 -0.06 -1.59% 3.66 3.78 26930 1001 0.85%
2025-05-30 3.87 3.78 -0.17 -4.30% 3.75 3.87 59307 2238 1.86%
2025-05-29 3.81 3.95 0.16 4.22% 3.81 3.98 56293 2229 1.77%
2025-05-28 3.90 3.79 0.03 0.80% 3.73 3.90 34258 1300 1.08%
2025-05-27 3.59 3.76 0.15 4.16% 3.56 3.78 40597 1505 1.28%
2025-05-26 3.56 3.61 0.01 0.28% 3.54 3.66 21727 783 0.68%
2025-05-23 3.62 3.60 -0.02 -0.55% 3.57 3.72 34392 1256 1.08%
2025-05-22 3.64 3.62 -0.03 -0.82% 3.59 3.75 50260 1846 1.58%
2025-05-21 3.53 3.65 0.09 2.53% 3.52 3.70 29852 1087 0.94%
2025-05-20 3.55 3.56 0.01 0.28% 3.55 3.70 66311 2389 2.08%
2025-05-19 3.55 3.55 0.17 5.03% 3.51 3.55 47485 1685 1.49%
2025-05-16 3.52 3.38 -0.13 -3.70% 3.36 3.52 47204 1608 1.48%
2025-05-15 3.40 3.51 0.17 5.09% 3.35 3.51 59332 2066 1.86%
2025-05-14 3.35 3.34 -0.02 -0.60% 3.32 3.38 14676 491 0.46%
2025-05-13 3.43 3.36 -0.05 -1.47% 3.34 3.48 21533 728 0.68%
2025-05-12 3.38 3.41 -0.02 -0.58% 3.33 3.51 33900 1152 1.06%
2025-05-09 3.38 3.43 0.07 2.08% 3.30 3.49 43774 1487 1.37%
2025-05-08 3.18 3.36 0.03 0.90% 3.18 3.43 57505 1919 1.81%
2025-05-07 3.29 3.33 0.13 4.06% 3.25 3.36 65741 2199 2.06%
2025-05-06 3.10 3.20 0.15 4.92% 3.10 3.20 38745 1232 1.22%
2025-04-30 3.01 3.05 0.15 5.17% 2.82 3.05 25837 776 0.81%
2025-04-28 3.03 2.90 -0.13 -4.29% 2.88 3.03 30517 883 0.96%
2025-04-25 3.05 3.03 0.00 0.00% 3.00 3.12 19037 581 0.60%
2025-04-24 3.05 3.03 -0.02 -0.66% 2.98 3.08 19922 603 0.63%