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
2025-08-01	19.89	20.01	0.28	1.42%	19.67	20.05	54068	10748	0.68%
2025-07-31	19.86	19.73	-0.20	-1.00%	19.69	20.00	43855	8713	0.55%
2025-07-30	20.06	19.93	-0.13	-0.65%	19.84	20.08	46819	9338	0.59%
2025-07-29	20.11	20.06	-0.14	-0.69%	19.87	20.13	43755	8748	0.55%
2025-07-28	20.13	20.20	0.07	0.35%	19.81	20.21	59915	12021	0.76%
2025-07-25	20.08	20.13	0.20	1.00%	19.97	20.25	73040	14695	0.92%
2025-07-24	19.73	19.93	0.18	0.91%	19.70	19.93	42290	8397	0.53%
2025-07-23	19.72	19.75	0.01	0.05%	19.66	19.92	47324	9361	0.60%
2025-07-22	19.86	19.74	-0.12	-0.60%	19.69	19.86	43412	8574	0.55%
2025-07-21	19.80	19.86	-0.01	-0.05%	19.72	19.90	41459	8222	0.52%
2025-07-18	19.91	19.87	-0.04	-0.20%	19.85	20.07	49472	9859	0.63%
2025-07-17	19.98	19.91	-0.22	-1.09%	19.80	20.01	69886	13901	0.88%
2025-07-16	20.13	20.40	0.31	1.54%	20.09	21.33	135949	28009	1.72%
2025-07-15	20.15	20.09	-0.27	-1.33%	19.85	20.30	85760	17182	1.08%
2025-07-14	20.81	20.36	-0.06	-0.29%	20.00	20.96	121247	24784	1.53%
2025-07-11	19.71	20.42	0.71	3.60%	19.50	21.00	188928	38652	2.39%
2025-07-10	19.39	19.71	0.23	1.18%	19.31	19.88	63066	12384	0.80%
2025-07-09	19.35	19.48	0.17	0.88%	19.31	19.61	61088	11916	0.77%
2025-07-08	19.16	19.31	0.17	0.89%	19.08	19.34	31427	6053	0.40%
2025-07-07	19.09	19.14	0.05	0.26%	19.02	19.25	20673	3962	0.26%
2025-07-04	19.26	19.09	-0.17	-0.88%	19.06	19.31	31372	6015	0.40%
2025-07-03	19.18	19.26	0.09	0.47%	19.12	19.32	27839	5354	0.35%
2025-07-02	19.41	19.17	-0.18	-0.93%	19.08	19.41	31059	5951	0.39%
2025-07-01	19.40	19.35	-0.10	-0.51%	19.20	19.46	35648	6882	0.45%
2025-06-30	19.41	19.45	0.08	0.41%	19.34	19.48	40923	7948	0.52%
2025-06-27	19.51	19.37	-0.14	-0.72%	19.34	19.60	46109	8968	0.58%
2025-06-26	19.33	19.51	0.17	0.88%	19.24	19.78	65705	12851	0.83%
2025-06-25	19.37	19.34	0.13	0.68%	19.12	19.37	49347	9495	0.62%
2025-06-24	18.96	19.21	0.26	1.37%	18.95	19.27	39139	7505	0.50%
2025-06-23	18.65	18.95	0.16	0.85%	18.51	19.01	30958	5843	0.39%
2025-06-20	19.26	18.79	-0.34	-1.78%	18.77	19.28	42334	7998	0.54%
2025-06-19	19.43	19.13	-0.27	-1.39%	19.10	19.57	51658	9950	0.65%
2025-06-18	19.50	19.40	-0.15	-0.77%	19.34	19.60	40788	7937	0.52%
2025-06-17	19.60	19.55	-0.05	-0.26%	19.40	19.70	41989	8199	0.53%
2025-06-16	19.31	19.60	0.12	0.62%	19.26	19.74	47965	9403	0.61%
2025-06-13	20.06	19.48	-0.70	-3.47%	19.45	20.08	96296	18922	1.22%
2025-06-12	20.40	20.18	-0.24	-1.18%	20.08	20.53	76560	15568	0.97%
2025-06-11	20.30	20.42	-0.11	-0.54%	20.18	20.58	76333	15560	0.97%
2025-06-10	21.24	20.53	-0.93	-4.33%	20.02	21.28	190299	39231	2.41%
2025-06-09	21.23	21.46	-0.07	-0.33%	21.00	21.60	167896	35738	2.12%
2025-06-06	20.81	21.53	0.94	4.57%	20.45	21.54	245290	51986	3.10%
2025-06-05	20.18	20.59	0.04	0.19%	20.18	20.67	141611	28997	1.79%
2025-06-04	19.79	20.55	0.75	3.79%	19.51	20.80	207590	41737	2.63%
2025-06-03	19.78	19.80	-0.45	-2.22%	19.71	20.17	110638	22050	1.40%
2025-05-30	19.78	20.25	0.34	1.71%	19.58	20.66	149761	30110	1.89%
2025-05-29	19.70	19.91	0.14	0.71%	19.30	19.98	109692	21636	1.39%
2025-05-28	19.76	19.77	-0.19	-0.95%	19.56	20.27	139593	27693	1.77%
2025-05-27	20.91	19.96	-0.34	-1.67%	19.79	20.91	222169	45414	2.81%
2025-05-26	20.30	20.30	1.85	10.03%	20.30	20.30	82473	16741	1.04%
2025-05-23	18.82	18.45	-0.37	-1.97%	18.45	18.87	27338	5107	0.35%
2025-05-22	19.00	18.82	-0.27	-1.41%	18.79	19.20	27062	5125	0.34%
2025-05-21	19.02	19.09	0.07	0.37%	18.92	19.26	29192	5574	0.37%
2025-05-20	18.85	19.02	0.17	0.90%	18.75	19.05	27083	5136	0.34%
2025-05-19	18.70	18.85	0.15	0.80%	18.54	18.95	24854	4669	0.31%
2025-05-16	18.98	18.70	-0.28	-1.48%	18.67	18.98	32517	6108	0.41%
2025-05-15	19.10	18.98	-0.02	-0.11%	18.77	19.21	42061	7979	0.53%
2025-05-14	19.08	19.00	0.03	0.16%	18.81	19.18	27404	5196	0.35%
2025-05-13	19.39	18.97	-0.18	-0.94%	18.96	19.41	30388	5804	0.38%
2025-05-12	19.07	19.15	0.24	1.27%	18.94	19.17	32164	6135	0.41%
2025-05-09	19.13	18.91	-0.24	-1.25%	18.91	19.63	45854	8760	0.58%
2025-05-08	18.86	19.15	0.30	1.59%	18.79	19.42	51865	9920	0.66%
2025-05-07	19.05	18.85	-0.04	-0.21%	18.76	19.19	33672	6369	0.43%
2025-05-06	18.45	18.89	0.39	2.11%	18.45	18.90	37096	6969	0.47%
2025-04-30	18.54	18.50	0.12	0.65%	18.41	18.75	24115	4487	0.31%
2025-04-29	18.27	18.38	0.07	0.38%	18.18	18.55	21332	3928	0.27%
2025-04-28	18.42	18.31	-0.23	-1.24%	18.20	18.62	23840	4373	0.30%
2025-04-25	18.40	18.54	0.07	0.38%	18.32	18.86	29741	5514	0.38%
2025-04-24	18.80	18.47	-0.42	-2.22%	18.45	18.94	33790	6294	0.43%