*ST高科 (600730) - 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
2026-09-16	8.10	8.19	-0.03	-0.36%	8.03	8.29	73062	5978	1.25%
2026-09-15	8.47	8.22	-0.16	-1.91%	8.13	8.52	83812	6948	1.43%
2026-09-14	8.66	8.38	-0.44	-4.99%	8.29	8.70	123700	10448	2.11%
2026-09-11	9.08	8.82	-0.26	-2.86%	8.77	9.08	80778	7180	1.38%
2026-09-10	9.41	9.08	-0.32	-3.40%	9.04	9.45	81390	7441	1.39%
2026-09-09	9.56	9.40	-0.16	-1.67%	9.38	9.59	54267	5144	0.93%
2026-09-08	9.49	9.56	0.07	0.74%	9.42	9.86	84601	8124	1.44%
2026-09-07	9.46	9.49	0.03	0.32%	9.30	9.65	56312	5345	0.96%
2026-09-04	9.55	9.46	-0.11	-1.15%	9.46	9.73	77862	7455	1.33%
2026-09-03	9.92	9.57	-0.57	-5.62%	9.57	10.11	106705	10433	1.82%
2026-09-02	9.27	10.14	0.67	7.07%	9.11	10.42	159192	15191	2.71%
2026-09-01	10.00	9.47	-0.60	-5.96%	9.16	10.05	147815	14130	2.52%
2026-08-31	10.05	10.07	0.07	0.70%	9.93	10.45	120975	12329	2.06%
2026-08-28	10.50	10.00	-0.37	-3.57%	9.98	10.69	138028	14180	2.35%
2026-08-27	9.46	10.37	0.94	9.97%	9.40	10.37	143146	14246	2.44%
2026-08-26	9.39	9.43	0.04	0.43%	9.24	9.55	79217	7426	1.35%
2026-08-25	9.59	9.39	-0.30	-3.10%	9.22	9.67	111671	10554	1.90%
2026-08-24	10.02	9.69	-0.64	-6.20%	9.31	10.14	131922	12768	2.25%
2026-08-21	10.09	10.33	0.12	1.18%	9.83	10.36	105122	10594	1.79%
2026-08-20	10.55	10.21	-0.17	-1.64%	10.13	10.65	111845	11623	1.91%
2026-08-19	10.78	10.38	-0.50	-4.60%	10.28	11.05	130315	13909	2.22%
2026-08-18	10.42	10.88	0.49	4.72%	10.41	10.96	169802	18338	2.89%
2026-08-17	10.35	10.39	0.22	2.16%	10.20	10.57	117727	12194	2.01%
2026-08-14	10.10	10.17	0.18	1.80%	9.96	10.35	131912	13358	2.25%
2026-08-13	10.65	9.99	-0.56	-5.31%	9.91	10.69	155330	15933	2.65%
2026-08-12	10.18	10.55	0.37	3.63%	10.10	10.78	130055	13696	2.22%
2026-08-11	11.02	10.18	-1.13	-9.99%	10.18	11.38	196447	20935	3.35%
2026-08-10	11.80	11.31	-0.49	-4.15%	11.28	11.87	101860	11728	1.74%
2026-08-07	11.58	11.80	0.22	1.90%	11.42	12.11	138553	16335	2.36%
2026-08-06	10.80	11.58	0.68	6.24%	10.78	11.73	137729	15555	2.35%
2026-08-05	10.35	10.90	0.62	6.03%	10.35	11.31	141166	15607	2.41%
2026-08-04	10.38	10.28	-0.27	-2.56%	9.96	10.53	139327	14171	2.37%
2026-08-03	10.26	10.55	0.34	3.33%	10.10	10.85	112467	11766	1.92%
2026-07-31	9.45	10.21	0.67	7.02%	9.24	10.45	133942	13274	2.28%
2026-07-30	9.20	9.54	0.30	3.25%	9.14	9.88	130401	12359	2.22%
2026-07-29	9.00	9.24	0.21	2.33%	8.91	9.34	98378	8973	1.68%
2026-07-28	8.62	9.03	0.41	4.76%	8.62	9.37	143231	12985	2.44%
2026-07-27	8.00	8.62	0.78	9.95%	7.89	8.62	137829	11469	2.35%
2026-07-24	7.94	7.84	-0.20	-2.49%	7.77	8.22	78938	6258	1.35%
2026-07-23	8.00	8.04	0.22	2.81%	7.93	8.39	129414	10535	2.21%
2026-07-22	7.58	7.82	-0.18	-2.25%	7.57	8.12	131543	10360	2.24%
2026-07-21	8.42	8.00	-0.89	-10.01%	8.00	8.60	258219	20904	4.40%
2026-07-20	9.27	8.89	-0.08	-0.89%	8.34	9.51	237793	21689	4.05%
2026-07-17	8.97	8.97	0.82	10.06%	8.97	8.97	85670	7684	1.46%
2026-07-16	8.15	8.15	-0.90	-9.94%	8.15	8.15	12333	1005	0.21%
2026-07-15	9.05	9.05	-1.00	-9.95%	9.05	9.05	15800	1429	0.27%
2026-07-14	9.51	10.05	0.46	4.80%	9.51	10.17	112963	11259	1.93%
2026-07-13	10.20	9.59	-0.76	-7.34%	9.56	10.29	116286	11512	1.98%
2026-07-10	10.41	10.35	-0.26	-2.45%	10.35	10.75	98595	10391	1.68%
2026-07-09	10.33	10.61	0.23	2.22%	9.98	10.65	131656	13619	2.24%
2026-07-08	10.51	10.38	-0.30	-2.81%	10.10	10.56	117086	12113	2.00%
2026-07-07	10.70	10.68	-0.26	-2.38%	10.46	11.22	108702	11819	1.85%
2026-07-06	12.01	10.94	-1.22	-10.03%	10.94	12.01	237930	26807	4.06%
2026-07-03	11.33	12.16	0.58	5.01%	11.22	12.16	186757	21761	3.18%
2026-07-02	11.34	11.58	0.01	0.09%	11.25	12.00	159294	18488	2.72%
2026-07-01	11.00	11.57	0.51	4.61%	11.00	11.61	189142	21719	3.22%
2026-06-30	11.41	11.06	-0.42	-3.66%	10.91	11.51	150554	16718	2.57%
2026-06-29	11.58	11.48	0.17	1.50%	11.05	11.84	208781	23919	3.56%
2026-06-26	10.65	11.31	0.54	5.01%	10.60	11.31	182717	20478	3.11%
2026-06-25	10.28	10.77	0.40	3.86%	9.89	10.85	256948	26676	4.38%
2026-06-24	10.70	10.37	-0.55	-5.04%	10.37	11.00	223686	23515	3.81%
2026-06-23	10.85	10.92	-0.13	-1.18%	10.76	11.60	227360	25528	3.88%
2026-06-22	11.51	11.05	-0.58	-4.99%	11.05	11.75	257117	28730	4.38%
2026-06-18	12.10	11.63	-0.46	-3.80%	11.51	12.12	177911	20965	3.03%
2026-06-17	11.92	12.09	-0.12	-0.98%	11.70	12.45	227172	27271	3.87%
2026-06-16	12.51	12.21	-0.64	-4.98%	12.21	12.67	188223	23069	3.21%
2026-06-15	13.31	12.85	-0.68	-5.03%	12.85	13.56	251082	32891	4.28%
2026-06-12	13.63	13.53	0.55	4.24%	13.35	13.63	259781	35224	4.43%
2026-06-11	12.61	12.98	0.62	5.02%	12.39	12.98	97893	12549	1.67%
2026-06-10	12.55	12.36	-0.63	-4.85%	12.34	13.34	204047	26014	3.48%
2026-06-09	13.18	12.99	0.04	0.31%	12.38	13.30	222181	28572	3.79%