晶科科技 (601778) - 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
2025-04-03	2.78	2.84	0.04	1.43%	2.78	2.85	488009	13778	1.37%
2025-04-02	2.82	2.80	-0.02	-0.71%	2.78	2.83	273163	7645	0.76%
2025-04-01	2.76	2.82	0.07	2.55%	2.76	2.82	408223	11443	1.14%
2025-03-31	2.80	2.75	-0.06	-2.14%	2.75	2.81	389394	10798	1.09%
2025-03-28	2.84	2.81	-0.03	-1.06%	2.80	2.87	355986	10066	1.00%
2025-03-27	2.89	2.84	-0.05	-1.73%	2.83	2.89	406644	11578	1.14%
2025-03-26	2.89	2.89	0.00	0.00%	2.86	2.92	538709	15579	1.51%
2025-03-25	2.84	2.89	0.05	1.76%	2.81	2.90	641112	18430	1.80%
2025-03-24	2.87	2.84	-0.04	-1.39%	2.79	2.88	630780	17867	1.77%
2025-03-21	2.89	2.88	-0.02	-0.69%	2.86	2.94	647592	18772	1.81%
2025-03-20	2.88	2.90	0.02	0.69%	2.86	2.92	703534	20392	1.97%
2025-03-19	2.91	2.88	-0.01	-0.35%	2.86	2.93	749614	21633	2.10%
2025-03-18	2.82	2.89	0.07	2.48%	2.79	2.91	962986	27449	2.70%
2025-03-17	2.81	2.82	0.02	0.71%	2.80	2.86	666106	18837	1.87%
2025-03-14	2.75	2.80	0.05	1.82%	2.73	2.80	664466	18468	1.86%
2025-03-13	2.76	2.75	-0.01	-0.36%	2.72	2.77	355092	9742	0.99%
2025-03-12	2.76	2.76	0.00	0.00%	2.74	2.78	404552	11171	1.13%
2025-03-11	2.73	2.76	0.01	0.36%	2.71	2.77	305017	8368	0.85%
2025-03-10	2.76	2.75	-0.01	-0.36%	2.73	2.79	308736	8501	0.86%
2025-03-07	2.78	2.76	-0.03	-1.08%	2.75	2.79	361097	9999	1.01%
2025-03-06	2.74	2.79	0.07	2.57%	2.71	2.79	511003	14117	1.43%
2025-03-05	2.73	2.72	-0.01	-0.37%	2.65	2.77	661488	17880	1.85%
2025-03-04	2.73	2.73	-0.01	-0.36%	2.72	2.75	281668	7694	0.79%
2025-03-03	2.75	2.74	-0.01	-0.36%	2.73	2.78	327888	9034	0.92%
2025-02-28	2.78	2.75	-0.04	-1.43%	2.74	2.81	414127	11456	1.16%
2025-02-27	2.83	2.79	-0.04	-1.41%	2.77	2.85	462801	12942	1.30%
2025-02-26	2.77	2.83	0.05	1.80%	2.77	2.83	605577	17000	1.70%
2025-02-25	2.77	2.78	-0.01	-0.36%	2.75	2.80	356879	9921	1.00%
2025-02-24	2.77	2.79	0.03	1.09%	2.76	2.81	472634	13138	1.32%
2025-02-21	2.72	2.76	0.05	1.85%	2.69	2.77	523231	14314	1.47%
2025-02-20	2.74	2.71	-0.02	-0.73%	2.70	2.74	358929	9753	1.01%
2025-02-19	2.72	2.73	0.00	0.00%	2.69	2.74	405267	11001	1.13%
2025-02-18	2.81	2.73	-0.06	-2.15%	2.72	2.81	528872	14617	1.48%
2025-02-17	2.78	2.79	0.02	0.72%	2.76	2.82	540539	15096	1.51%
2025-02-14	2.78	2.77	-0.01	-0.36%	2.76	2.80	308719	8581	0.86%
2025-02-13	2.79	2.78	-0.01	-0.36%	2.77	2.80	338304	9430	0.95%
2025-02-12	2.77	2.79	0.01	0.36%	2.75	2.80	303770	8440	0.85%
2025-02-11	2.79	2.78	-0.01	-0.36%	2.75	2.82	395500	10976	1.11%
2025-02-10	2.80	2.79	0.01	0.36%	2.77	2.83	460215	12853	1.29%
2025-02-07	2.72	2.78	0.06	2.21%	2.71	2.81	659249	18247	1.85%
2025-02-06	2.67	2.72	0.05	1.87%	2.64	2.72	344692	9267	0.97%
2025-02-05	2.67	2.67	0.03	1.14%	2.65	2.70	301240	8051	0.84%
2025-01-27	2.64	2.64	0.01	0.38%	2.64	2.70	320529	8545	0.90%
2025-01-24	2.61	2.63	0.03	1.15%	2.58	2.64	354427	9277	0.99%
2025-01-23	2.63	2.60	-0.01	-0.38%	2.60	2.69	371330	9820	1.04%
2025-01-22	2.66	2.61	-0.04	-1.51%	2.60	2.66	284684	7476	0.80%
2025-01-21	2.70	2.65	-0.04	-1.49%	2.64	2.71	283124	7537	0.79%
2025-01-20	2.71	2.69	0.00	0.00%	2.67	2.73	263493	7107	0.74%
2025-01-17	2.70	2.69	-0.02	-0.74%	2.68	2.72	239995	6475	0.67%
2025-01-16	2.70	2.71	0.01	0.37%	2.69	2.76	372830	10171	1.04%
2025-01-15	2.73	2.70	-0.03	-1.10%	2.66	2.73	349426	9400	0.98%
2025-01-14	2.63	2.73	0.10	3.80%	2.63	2.74	382377	10272	1.07%
2025-01-13	2.60	2.63	0.01	0.38%	2.58	2.64	248657	6492	0.70%
2025-01-10	2.70	2.62	-0.08	-2.96%	2.62	2.70	286333	7603	0.80%
2025-01-09	2.70	2.70	-0.01	-0.37%	2.67	2.72	259295	7002	0.73%
2025-01-08	2.72	2.71	-0.01	-0.37%	2.64	2.73	379966	10210	1.06%
2025-01-07	2.72	2.72	0.00	0.00%	2.68	2.73	265609	7199	0.74%
2025-01-06	2.71	2.72	0.03	1.12%	2.68	2.75	343076	9323	0.96%
2025-01-03	2.76	2.69	-0.07	-2.54%	2.68	2.77	411293	11218	1.15%
2025-01-02	2.83	2.76	-0.06	-2.13%	2.72	2.84	448192	12507	1.26%
2024-12-31	2.90	2.82	-0.08	-2.76%	2.82	2.93	367372	10529	1.03%
2024-12-30	2.94	2.90	-0.05	-1.69%	2.87	2.95	373605	10820	1.05%
2024-12-27	2.90	2.95	0.06	2.08%	2.89	2.98	444239	13095	1.24%
2024-12-26	2.89	2.89	0.00	0.00%	2.88	2.92	251936	7297	0.71%
2024-12-25	2.94	2.89	-0.03	-1.03%	2.85	2.94	377476	10882	1.06%