中国科传 (601858) - 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
2025-12-16	17.80	17.51	-0.37	-2.07%	17.45	17.94	34939	6148	0.44%
2025-12-15	18.32	17.88	-0.51	-2.77%	17.83	18.41	55137	9923	0.70%
2025-12-12	18.27	18.39	0.08	0.44%	18.27	18.59	49360	9117	0.62%
2025-12-11	18.48	18.31	-0.17	-0.92%	18.30	18.59	28886	5330	0.37%
2025-12-10	18.42	18.48	-0.09	-0.48%	18.24	18.60	32941	6069	0.42%
2025-12-09	18.39	18.57	0.17	0.92%	18.25	18.89	53479	9923	0.68%
2025-12-08	18.36	18.40	0.10	0.55%	18.31	18.44	25349	4657	0.32%
2025-12-05	18.15	18.30	0.16	0.88%	18.05	18.30	20803	3784	0.26%
2025-12-04	18.44	18.14	-0.30	-1.63%	18.06	18.44	28742	5225	0.36%
2025-12-03	18.60	18.44	-0.15	-0.81%	18.33	18.70	29213	5387	0.37%
2025-12-02	18.85	18.59	-0.27	-1.43%	18.56	18.85	23767	4429	0.30%
2025-12-01	18.70	18.86	0.08	0.43%	18.65	18.94	37046	6976	0.47%
2025-11-28	18.68	18.78	0.10	0.54%	18.61	18.99	26291	4932	0.33%
2025-11-27	19.10	18.68	-0.22	-1.16%	18.68	19.15	37481	7044	0.47%
2025-11-26	19.06	18.90	-0.30	-1.56%	18.85	19.25	60026	11416	0.76%
2025-11-25	18.82	19.20	0.43	2.29%	18.70	19.37	89943	17167	1.14%
2025-11-24	18.45	18.77	0.40	2.18%	18.23	18.81	49737	9223	0.63%
2025-11-21	18.30	18.37	-0.25	-1.34%	18.22	18.77	46646	8609	0.59%
2025-11-20	18.85	18.62	-0.08	-0.43%	18.56	18.85	28246	5275	0.36%
2025-11-19	19.29	18.70	-0.44	-2.30%	18.66	19.30	55929	10542	0.71%
2025-11-18	19.08	19.14	0.07	0.37%	18.90	19.26	43213	8254	0.55%
2025-11-17	19.00	19.07	0.05	0.26%	18.84	19.10	32035	6085	0.41%
2025-11-14	19.24	19.02	-0.24	-1.25%	19.01	19.27	37120	7105	0.47%
2025-11-13	19.36	19.26	-0.07	-0.36%	19.18	19.38	34872	6710	0.44%
2025-11-12	19.53	19.33	-0.14	-0.72%	19.24	19.53	27202	5267	0.34%
2025-11-11	19.67	19.47	-0.25	-1.27%	19.45	19.71	37472	7316	0.47%
2025-11-10	19.65	19.72	0.12	0.61%	19.58	19.80	37288	7332	0.47%
2025-11-07	19.72	19.60	-0.17	-0.86%	19.58	19.89	32891	6480	0.42%
2025-11-06	19.93	19.77	-0.16	-0.80%	19.70	19.93	53469	10587	0.68%
2025-11-05	19.80	19.93	-0.13	-0.65%	19.75	20.12	54130	10793	0.68%
2025-11-04	19.90	20.06	0.00	0.00%	19.71	20.20	71400	14277	0.90%
2025-11-03	19.78	20.06	0.55	2.82%	19.67	20.10	107405	21388	1.36%
2025-10-31	19.20	19.51	0.53	2.79%	19.11	19.71	101903	19843	1.29%
2025-10-30	19.22	18.98	-0.22	-1.15%	18.97	19.28	41433	7896	0.52%
2025-10-29	19.00	19.20	0.11	0.58%	18.98	19.20	29137	5562	0.37%
2025-10-28	19.22	19.09	-0.12	-0.62%	19.07	19.24	31061	5949	0.39%
2025-10-27	19.20	19.21	-0.06	-0.31%	19.13	19.32	38563	7408	0.49%
2025-10-24	19.31	19.27	-0.02	-0.10%	19.20	19.32	26359	5073	0.33%
2025-10-23	19.00	19.29	0.15	0.78%	18.96	19.39	37288	7143	0.47%
2025-10-22	18.97	19.14	0.09	0.47%	18.92	19.24	25514	4886	0.32%
2025-10-21	18.84	19.05	0.23	1.22%	18.74	19.10	26951	5112	0.34%
2025-10-20	18.85	18.82	0.03	0.16%	18.75	18.98	30550	5748	0.39%
2025-10-17	19.15	18.79	-0.37	-1.93%	18.75	19.21	37458	7102	0.47%
2025-10-16	19.26	19.16	-0.12	-0.62%	19.07	19.32	27189	5210	0.34%
2025-10-15	19.17	19.28	0.10	0.52%	19.07	19.37	27840	5353	0.35%
2025-10-14	19.47	19.18	-0.21	-1.08%	19.13	19.58	41540	8038	0.53%
2025-10-13	19.22	19.39	-0.29	-1.47%	18.78	19.52	51185	9858	0.65%
2025-10-10	19.67	19.68	-0.01	-0.05%	19.59	19.81	38965	7667	0.49%
2025-10-09	19.62	19.69	0.15	0.77%	19.41	19.78	50177	9851	0.63%
2025-09-30	19.60	19.54	0.07	0.36%	19.50	19.75	39036	7651	0.49%
2025-09-29	19.56	19.47	-0.09	-0.46%	19.19	19.56	38435	7451	0.49%
2025-09-26	19.92	19.56	-0.49	-2.44%	19.56	19.92	40270	7934	0.51%
2025-09-25	19.90	20.05	0.07	0.35%	19.83	20.30	43187	8692	0.55%
2025-09-24	19.68	19.98	0.25	1.27%	19.60	19.98	43569	8661	0.55%
2025-09-23	20.08	19.73	-0.36	-1.79%	19.30	20.08	60699	11898	0.77%
2025-09-22	20.17	20.09	-0.18	-0.89%	19.96	20.29	48462	9720	0.61%
2025-09-19	20.19	20.27	0.01	0.05%	20.01	20.41	53986	10909	0.68%
2025-09-18	20.68	20.26	-0.44	-2.13%	20.11	20.78	79929	16379	1.01%
2025-09-17	21.16	20.70	-0.55	-2.59%	20.60	21.19	87179	18118	1.10%
2025-09-16	21.13	21.25	0.14	0.66%	20.83	21.26	60964	12845	0.77%
2025-09-15	21.25	21.11	-0.34	-1.59%	20.99	21.35	67717	14308	0.86%
2025-09-12	21.68	21.45	0.08	0.37%	21.41	21.86	91961	19884	1.16%
2025-09-11	21.03	21.37	0.18	0.85%	20.75	21.38	77266	16288	0.98%
2025-09-10	21.15	21.19	-0.17	-0.80%	21.15	21.47	65843	14000	0.83%
2025-09-09	21.71	21.36	-0.37	-1.70%	21.20	21.86	74514	16001	0.94%
2025-09-08	21.19	21.73	0.51	2.40%	21.08	21.77	126265	27204	1.60%