中国高科 (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
2026-03-20	9.03	8.90	0.02	0.23%	8.88	9.23	149407	13571	2.55%
2026-03-19	9.02	8.88	-0.20	-2.20%	8.85	9.07	96733	8621	1.65%
2026-03-18	9.00	9.08	0.03	0.33%	8.96	9.12	84588	7642	1.44%
2026-03-17	9.37	9.05	-0.33	-3.52%	8.99	9.40	121601	11160	2.07%
2026-03-16	9.39	9.38	0.13	1.41%	9.00	9.62	160712	14849	2.74%
2026-03-13	9.48	9.25	-0.24	-2.53%	9.23	9.60	92443	8704	1.58%
2026-03-12	9.60	9.49	-0.12	-1.25%	9.45	9.72	67976	6490	1.16%
2026-03-11	9.88	9.61	-0.13	-1.33%	9.53	9.88	73601	7084	1.25%
2026-03-10	9.51	9.74	0.28	2.96%	9.51	9.75	78445	7561	1.34%
2026-03-09	9.65	9.46	-0.42	-4.25%	9.38	9.75	103426	9824	1.76%
2026-03-06	9.69	9.88	0.19	1.96%	9.61	9.94	66191	6510	1.13%
2026-03-05	9.58	9.69	0.11	1.15%	9.58	9.82	71707	6972	1.22%
2026-03-04	9.30	9.58	0.04	0.42%	9.24	9.77	82206	7879	1.40%
2026-03-03	9.99	9.54	-0.49	-4.89%	9.53	10.07	157321	15309	2.68%
2026-03-02	10.21	10.03	-0.47	-4.48%	9.90	10.33	220020	22161	3.75%
2026-02-27	10.38	10.50	0.11	1.06%	10.24	10.50	120910	12485	2.06%
2026-02-26	10.40	10.39	-0.04	-0.38%	10.30	10.59	119569	12451	2.04%
2026-02-25	10.20	10.43	0.14	1.36%	10.19	10.54	123758	12883	2.11%
2026-02-24	10.48	10.29	-0.18	-1.72%	10.20	10.55	165160	17062	2.82%
2026-02-13	10.36	10.47	0.35	3.46%	10.20	10.70	213422	22412	3.64%
2026-02-12	10.28	10.12	-0.15	-1.46%	10.10	10.34	123349	12615	2.10%
2026-02-11	10.44	10.27	-0.16	-1.53%	10.25	10.58	125979	13110	2.15%
2026-02-10	10.53	10.43	-0.11	-1.04%	10.35	10.56	112769	11742	1.92%
2026-02-09	10.62	10.54	-0.07	-0.66%	10.36	10.73	130804	13718	2.23%
2026-02-06	10.59	10.61	-0.02	-0.19%	10.46	10.78	178105	18939	3.04%
2026-02-05	10.25	10.63	0.42	4.11%	10.10	10.66	270108	28209	4.60%
2026-02-04	10.19	10.21	0.02	0.20%	10.10	10.42	167261	17114	2.85%
2026-02-03	10.11	10.19	0.29	2.93%	9.96	10.28	197767	20073	3.37%
2026-02-02	9.40	9.90	-0.54	-5.17%	9.40	10.26	405207	39885	6.91%
2026-01-30	10.50	10.44	-0.15	-1.42%	10.32	10.64	148410	15485	2.53%
2026-01-29	10.55	10.59	-0.01	-0.09%	10.29	10.91	251362	26831	4.28%
2026-01-28	10.51	10.60	0.07	0.66%	10.23	10.78	256513	26926	4.37%
2026-01-27	10.50	10.53	0.03	0.29%	10.14	10.60	219691	22763	3.74%
2026-01-26	11.19	10.50	-0.67	-6.00%	10.39	11.26	420403	45184	7.17%
2026-01-23	11.21	11.17	-0.03	-0.27%	11.07	11.27	226341	25221	3.86%
2026-01-22	11.11	11.20	0.05	0.45%	11.10	11.27	188827	21086	3.22%
2026-01-21	11.22	11.15	-0.14	-1.24%	11.05	11.29	195841	21859	3.34%
2026-01-20	11.19	11.29	0.10	0.89%	11.00	11.45	270610	30340	4.61%
2026-01-19	11.56	11.19	-0.38	-3.28%	11.13	11.70	342446	38617	5.84%
2026-01-16	11.44	11.57	0.13	1.14%	11.38	11.90	381732	44314	6.51%
2026-01-15	11.45	11.44	-0.01	-0.09%	11.23	11.51	276627	31415	4.72%
2026-01-14	11.89	11.45	-0.45	-3.78%	11.35	11.95	577906	66709	9.85%
2026-01-13	12.62	11.90	-0.73	-5.78%	11.89	13.05	517908	63865	8.83%
2026-01-12	12.55	12.63	0.14	1.12%	12.49	13.17	528869	67661	9.01%
2026-01-09	12.71	12.49	-0.21	-1.65%	12.34	12.88	429521	53792	7.32%
2026-01-08	12.16	12.70	0.33	2.67%	12.14	13.15	486336	62303	8.29%
2026-01-07	12.01	12.37	0.36	3.00%	11.88	12.69	482689	59886	8.23%
2026-01-06	11.75	12.01	0.26	2.21%	11.54	12.10	447639	52914	7.63%
2026-01-05	10.94	11.75	0.81	7.40%	10.89	12.03	653175	75923	11.13%
2025-12-31	11.00	10.94	0.03	0.27%	10.67	11.17	385641	41990	6.57%
2025-12-30	11.26	10.91	-0.31	-2.76%	10.86	11.36	410398	45363	7.00%
2025-12-29	11.79	11.22	-0.55	-4.67%	11.12	11.80	507563	57376	8.65%
2025-12-26	11.84	11.77	-0.31	-2.57%	11.47	12.37	693117	81891	11.81%
2025-12-25	11.50	12.08	0.30	2.55%	11.41	12.22	760690	90412	12.97%
2025-12-24	11.60	11.78	-1.11	-8.61%	11.60	12.38	1201524	141754	20.48%
2025-12-23	12.89	12.89	-1.43	-9.99%	12.89	12.89	46786	6030	0.80%
2025-12-22	15.00	14.32	-1.59	-9.99%	14.32	15.00	154567	22633	2.63%
2025-12-12	14.45	15.91	1.45	10.03%	14.35	15.91	779643	123396	13.29%