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
2026-08-03	19.19	21.76	1.98	10.01%	19.09	21.76	295943	60528	3.74%
2026-07-31	18.48	19.78	0.83	4.38%	18.48	20.59	308556	60694	3.90%
2026-07-30	19.20	18.95	-0.25	-1.30%	18.65	19.55	262331	50157	3.32%
2026-07-29	17.46	19.20	1.75	10.03%	17.33	19.20	186462	34008	2.36%
2026-07-28	17.40	17.45	-0.16	-0.91%	17.30	17.78	80711	14128	1.02%
2026-07-27	17.22	17.61	0.48	2.80%	17.05	17.71	99289	17364	1.26%
2026-07-24	17.10	17.13	-0.14	-0.81%	17.00	17.70	87865	15206	1.11%
2026-07-23	16.90	17.27	0.28	1.65%	16.88	17.30	64483	11057	0.82%
2026-07-22	17.16	16.99	-0.31	-1.79%	16.90	17.33	85068	14521	1.08%
2026-07-21	17.10	17.30	0.03	0.17%	16.71	17.55	106382	18226	1.35%
2026-07-20	16.88	17.27	0.23	1.35%	16.82	17.77	128367	22142	1.62%
2026-07-17	17.67	17.04	-0.65	-3.67%	17.00	17.99	149089	26066	1.89%
2026-07-16	18.13	18.00	-0.13	-0.72%	17.81	18.42	134139	24359	1.70%
2026-07-15	18.23	18.13	0.07	0.39%	17.91	18.85	157111	28868	1.99%
2026-07-14	18.05	18.06	0.03	0.17%	17.10	18.22	130564	23161	1.65%
2026-07-13	18.47	18.03	-0.65	-3.48%	17.89	19.06	183670	33660	2.32%
2026-07-10	16.90	18.68	1.70	10.01%	16.77	18.68	133238	24028	1.69%
2026-07-09	16.80	16.98	0.18	1.07%	16.49	17.24	70735	11924	0.89%
2026-07-08	16.75	16.80	-0.03	-0.18%	16.52	17.05	65216	10961	0.82%
2026-07-07	17.73	16.83	-0.94	-5.29%	16.80	17.74	73615	12636	0.93%
2026-07-06	18.00	17.77	-0.04	-0.22%	17.65	18.31	77039	13777	0.97%
2026-07-03	17.37	17.81	0.58	3.37%	17.23	18.13	105715	18754	1.34%
2026-07-02	17.94	17.23	-0.49	-2.77%	17.22	18.18	98982	17471	1.25%
2026-07-01	17.31	17.72	0.41	2.37%	17.05	18.68	114610	20352	1.45%
2026-06-30	17.41	17.31	-0.05	-0.29%	17.18	17.70	66975	11651	0.85%
2026-06-29	18.09	17.36	-0.53	-2.96%	17.32	18.09	67445	11834	0.85%
2026-06-26	18.55	17.89	-0.86	-4.59%	17.69	18.68	82500	14871	1.04%
2026-06-25	18.98	18.75	-0.22	-1.16%	18.56	19.16	65673	12364	0.83%
2026-06-24	19.48	18.97	-0.51	-2.62%	18.78	19.48	73390	13986	0.93%
2026-06-23	20.00	19.48	-0.80	-3.94%	19.40	20.15	77237	15262	0.98%
2026-06-22	20.29	20.28	-0.11	-0.54%	19.50	20.36	113139	22504	1.43%
2026-06-18	21.20	20.39	-0.83	-3.91%	20.30	21.35	102849	21216	1.30%
2026-06-17	21.00	21.22	0.03	0.14%	20.82	21.72	68003	14398	0.86%
2026-06-16	21.46	21.19	-0.31	-1.44%	20.88	21.46	62688	13263	0.79%
2026-06-15	21.74	21.50	-0.04	-0.19%	21.01	21.76	75389	16100	0.95%
2026-06-12	20.90	21.54	0.65	3.11%	20.80	21.60	85088	18032	1.08%
2026-06-11	21.90	20.89	-1.02	-4.66%	20.81	21.90	68573	14480	0.87%
2026-06-10	22.01	21.91	-0.36	-1.62%	21.56	22.65	63999	14126	0.81%
2026-06-09	21.67	22.27	0.75	3.49%	21.20	22.52	90988	20039	1.15%
2026-06-08	22.37	21.52	-1.35	-5.90%	21.20	22.72	89990	19689	1.14%
2026-06-05	23.60	22.87	-0.63	-2.68%	22.75	23.67	66962	15472	0.85%
2026-06-04	23.80	23.50	-0.32	-1.34%	23.30	24.07	80181	18910	1.01%
2026-06-03	24.50	23.82	-0.98	-3.95%	23.60	24.50	121127	29089	1.53%
2026-06-02	25.22	24.80	-0.43	-1.70%	24.72	25.54	94936	23817	1.20%
2026-06-01	24.78	25.23	0.54	2.19%	24.25	25.90	115076	29088	1.46%
2026-05-29	25.61	24.69	-0.92	-3.59%	24.50	26.25	104183	26328	1.32%
2026-05-28	25.46	25.61	0.11	0.43%	24.00	25.95	153849	38320	1.95%
2026-05-27	25.72	25.50	-0.20	-0.78%	25.21	25.99	91316	23407	1.16%
2026-05-26	25.96	25.70	-0.45	-1.72%	25.33	26.45	86652	22349	1.10%
2026-05-25	26.46	26.15	0.06	0.23%	25.50	26.99	106857	27936	1.35%
2026-05-22	26.31	26.09	0.03	0.12%	25.30	27.19	140789	36907	1.78%
2026-05-21	27.17	26.06	-1.11	-4.09%	25.86	27.76	138793	37231	1.76%
2026-05-20	27.51	27.17	-0.68	-2.44%	26.97	28.49	157435	43207	1.99%
2026-05-19	27.92	27.85	0.25	0.91%	27.56	28.93	141822	39797	1.79%
2026-05-18	28.22	27.60	-0.61	-2.16%	27.31	28.63	165721	45859	2.10%
2026-05-15	29.00	28.21	-0.95	-3.26%	27.81	31.30	279470	81990	3.54%
2026-05-14	29.23	29.16	-0.10	-0.34%	28.10	29.65	161997	46611	2.05%
2026-05-13	29.00	29.26	-0.14	-0.48%	28.24	29.97	172352	50247	2.18%
2026-05-12	27.81	29.40	1.59	5.72%	27.72	30.00	302171	88310	3.82%
2026-05-11	25.01	27.81	2.53	10.01%	24.95	27.81	194219	51557	2.46%
2026-05-08	24.93	25.28	0.36	1.44%	24.75	26.15	144674	36929	1.83%
2026-05-07	25.49	24.92	-0.61	-2.39%	24.70	25.49	116619	29121	1.48%
2026-05-06	25.39	25.53	0.15	0.59%	25.00	26.50	150414	38728	1.90%
2026-04-30	24.48	25.38	0.69	2.79%	24.42	25.45	143008	35684	1.81%
2026-04-29	23.02	24.69	1.67	7.25%	23.00	25.10	199615	48734	2.53%
2026-04-28	23.21	23.02	-0.33	-1.41%	22.80	23.55	109402	25314	1.38%
2026-04-27	23.03	23.35	0.20	0.86%	22.80	24.38	113510	26756	1.44%