科华控股 (603161) - 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	11.73	11.62	-0.32	-2.68%	11.38	11.88	38328	4460	2.03%
2025-04-02	11.75	11.94	0.18	1.53%	11.60	12.03	33044	3924	1.75%
2025-04-01	11.79	11.76	0.03	0.26%	11.72	11.92	24156	2855	1.28%
2025-03-31	12.06	11.73	-0.32	-2.66%	11.53	12.10	42463	4966	2.25%
2025-03-28	12.12	12.05	-0.12	-0.99%	11.99	12.27	32328	3919	1.71%
2025-03-27	12.42	12.17	-0.21	-1.70%	12.12	12.50	33712	4128	1.79%
2025-03-26	12.17	12.38	0.31	2.57%	12.05	12.49	52499	6492	2.78%
2025-03-25	12.21	12.07	-0.11	-0.90%	11.95	12.29	45207	5474	2.39%
2025-03-24	12.75	12.18	-0.69	-5.36%	11.90	12.86	96350	11796	5.10%
2025-03-21	12.97	12.87	-0.28	-2.13%	12.78	13.21	88745	11483	4.70%
2025-03-20	12.50	13.15	0.60	4.78%	12.35	13.41	152500	19866	8.07%
2025-03-19	12.30	12.55	0.25	2.03%	12.21	12.72	78399	9793	4.15%
2025-03-18	12.26	12.30	0.05	0.41%	12.17	12.35	43608	5347	2.31%
2025-03-17	12.30	12.25	0.02	0.16%	12.07	12.36	43348	5294	2.30%
2025-03-14	12.36	12.23	-0.11	-0.89%	12.13	12.44	52905	6460	2.80%
2025-03-13	12.31	12.34	0.01	0.08%	11.98	12.37	60623	7375	3.21%
2025-03-12	12.30	12.33	0.11	0.90%	12.17	12.48	80024	9828	4.24%
2025-03-11	11.82	12.22	0.11	0.91%	11.82	12.30	92911	11248	4.92%
2025-03-10	11.85	12.11	0.38	3.24%	11.69	12.18	116282	13908	6.16%
2025-03-07	11.90	11.73	-0.18	-1.51%	11.63	12.11	131824	15608	6.98%
2025-03-06	11.22	11.91	0.69	6.15%	11.21	12.34	184043	21943	9.74%
2025-03-05	11.19	11.22	0.04	0.36%	11.03	11.23	28338	3159	1.50%
2025-03-04	10.99	11.18	0.18	1.64%	10.87	11.22	36357	4041	1.93%
2025-03-03	11.12	11.00	-0.04	-0.36%	10.91	11.22	40662	4507	2.15%
2025-02-28	11.38	11.04	-0.36	-3.16%	10.99	11.38	41785	4658	2.21%
2025-02-27	11.47	11.40	-0.06	-0.52%	11.20	11.56	43881	4979	2.32%
2025-02-26	11.22	11.46	0.26	2.32%	11.22	11.59	63334	7258	3.35%
2025-02-25	11.20	11.20	-0.10	-0.88%	11.14	11.35	38463	4325	2.04%
2025-02-24	11.21	11.30	0.02	0.18%	11.13	11.55	57978	6556	3.07%
2025-02-21	11.30	11.28	-0.06	-0.53%	11.19	11.41	39851	4489	2.11%
2025-02-20	11.40	11.34	-0.07	-0.61%	11.21	11.44	42521	4804	2.25%
2025-02-19	11.35	11.41	0.06	0.53%	11.20	11.48	49253	5599	2.61%
2025-02-18	11.49	11.35	-0.16	-1.39%	11.25	11.86	70044	8065	3.71%
2025-02-17	10.95	11.51	0.52	4.73%	10.92	11.59	80871	9176	4.28%
2025-02-14	10.90	10.99	0.00	0.00%	10.90	11.19	29364	3244	1.55%
2025-02-13	11.26	10.99	-0.26	-2.31%	10.99	11.30	31490	3496	1.67%
2025-02-12	11.29	11.25	-0.08	-0.71%	11.16	11.31	30564	3431	1.62%
2025-02-11	11.25	11.33	0.11	0.98%	11.15	11.54	43256	4883	2.29%
2025-02-10	11.22	11.22	-0.05	-0.44%	11.10	11.32	42253	4720	2.24%
2025-02-07	11.32	11.27	0.00	0.00%	11.16	11.42	46214	5230	2.45%
2025-02-06	11.01	11.27	0.31	2.83%	10.90	11.27	31616	3519	1.67%
2025-02-05	11.14	10.96	-0.18	-1.62%	10.90	11.18	30215	3324	1.60%
2025-01-27	11.19	11.14	-0.02	-0.18%	10.97	11.27	37461	4172	1.98%
2025-01-24	10.83	11.16	0.33	3.05%	10.77	11.19	46507	5142	2.46%
2025-01-23	10.98	10.83	-0.04	-0.37%	10.81	11.03	30225	3299	1.60%
2025-01-22	11.08	10.87	-0.20	-1.81%	10.81	11.08	19887	2169	1.05%
2025-01-21	11.15	11.07	0.01	0.09%	10.86	11.16	23038	2530	1.22%
2025-01-20	10.88	11.06	0.18	1.65%	10.88	11.19	35738	3943	1.89%
2025-01-17	10.85	10.88	0.05	0.46%	10.73	10.92	24061	2607	1.27%
2025-01-16	10.84	10.83	0.00	0.00%	10.73	11.00	27060	2936	1.43%
2025-01-15	10.92	10.83	-0.07	-0.64%	10.80	10.96	29564	3214	1.57%
2025-01-14	10.43	10.90	0.47	4.51%	10.42	10.90	49096	5284	2.60%
2025-01-13	10.42	10.43	-0.09	-0.86%	10.21	10.60	25554	2661	1.35%
2025-01-10	10.55	10.52	-0.04	-0.38%	10.49	10.78	39234	4179	2.08%
2025-01-09	10.41	10.56	0.14	1.34%	10.26	10.65	30107	3162	1.59%
2025-01-08	10.52	10.42	-0.10	-0.95%	10.15	10.55	23834	2468	1.26%
2025-01-07	10.37	10.52	0.15	1.45%	10.25	10.52	26153	2724	1.38%
2025-01-06	10.29	10.37	0.08	0.78%	9.80	10.41	36304	3702	1.92%
2025-01-03	10.27	10.29	0.02	0.19%	10.18	10.67	52277	5425	2.77%
2025-01-02	10.32	10.27	-0.12	-1.15%	10.11	10.63	35102	3637	1.86%
2024-12-31	10.51	10.39	-0.21	-1.98%	10.31	10.66	23691	2481	1.25%
2024-12-30	10.70	10.60	-0.10	-0.93%	10.38	10.70	21543	2276	1.14%
2024-12-27	10.52	10.70	0.17	1.61%	10.52	10.81	27277	2919	1.44%