中科通达 (688038) - 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
2026-08-20	18.05	18.12	-0.12	-0.66%	17.92	18.90	22537	4132	1.94%
2026-08-19	18.32	18.24	-0.75	-3.95%	17.90	18.92	20962	3841	1.80%
2026-08-18	18.58	18.99	0.23	1.23%	18.58	19.24	21792	4134	1.87%
2026-08-17	17.77	18.76	0.68	3.76%	17.77	19.07	25494	4694	2.19%
2026-08-14	17.93	18.08	0.15	0.84%	17.68	18.15	14411	2581	1.24%
2026-08-13	17.99	17.93	0.11	0.62%	17.66	18.44	22256	4033	1.91%
2026-08-12	17.45	17.82	0.28	1.60%	17.24	18.01	17798	3152	1.53%
2026-08-11	17.30	17.54	0.08	0.46%	17.05	17.71	14127	2464	1.21%
2026-08-10	17.28	17.46	0.18	1.04%	17.00	17.75	26967	4672	2.32%
2026-08-07	18.38	17.28	-1.28	-6.90%	16.88	18.93	55711	9648	4.79%
2026-08-06	17.35	18.56	1.20	6.91%	17.25	18.58	36494	6512	3.14%
2026-08-05	17.28	17.36	0.22	1.28%	17.15	17.53	25626	4451	2.20%
2026-08-04	16.71	17.14	0.68	4.13%	16.71	17.47	25281	4339	2.17%
2026-08-03	16.17	16.46	0.29	1.79%	16.10	16.79	26444	4350	2.27%
2026-07-31	15.66	16.17	0.95	6.24%	15.63	16.29	26101	4212	2.24%
2026-07-30	17.06	15.22	-2.02	-11.72%	15.11	17.36	45184	7315	3.88%
2026-07-29	17.25	17.24	0.13	0.76%	16.90	17.36	18952	3242	1.63%
2026-07-28	17.02	17.11	0.09	0.53%	16.74	17.52	20016	3434	1.72%
2026-07-27	17.17	17.02	0.67	4.10%	16.04	17.18	22960	3860	1.97%
2026-07-24	16.35	16.35	0.00	0.00%	15.88	16.52	21528	3500	1.85%
2026-07-23	15.75	16.35	0.35	2.19%	15.75	16.53	24755	4005	2.13%
2026-07-22	15.21	16.00	0.79	5.19%	15.04	16.37	34518	5429	2.97%
2026-07-21	15.11	15.21	0.10	0.66%	13.75	15.60	31061	4533	2.67%
2026-07-20	16.25	15.11	-1.19	-7.30%	14.51	17.05	39867	6250	3.43%
2026-07-17	17.61	16.30	-0.99	-5.73%	16.14	17.61	31769	5313	2.73%
2026-07-16	17.59	17.29	-0.30	-1.71%	17.21	18.00	19174	3379	1.65%
2026-07-15	16.79	17.59	0.80	4.76%	16.59	18.14	30048	5319	2.58%
2026-07-14	16.66	16.79	0.14	0.84%	16.20	17.19	19366	3225	1.66%
2026-07-13	17.66	16.65	-1.14	-6.41%	16.53	18.00	25855	4414	2.22%
2026-07-10	16.57	17.79	1.10	6.59%	16.42	18.11	30588	5317	2.63%
2026-07-09	16.36	16.69	0.33	2.02%	16.01	16.80	18943	3097	1.63%
2026-07-08	16.35	16.36	0.24	1.49%	15.85	16.42	15761	2541	1.35%
2026-07-07	16.52	16.12	-0.40	-2.42%	16.10	17.17	20269	3336	1.74%
2026-07-06	17.21	16.52	-0.79	-4.56%	16.44	17.65	26286	4439	2.26%
2026-07-03	16.70	17.31	0.64	3.84%	16.43	17.74	39183	6755	3.37%
2026-07-02	16.80	16.67	-0.19	-1.13%	16.55	17.63	30441	5189	2.62%
2026-07-01	16.82	16.86	0.04	0.24%	16.52	17.17	23890	4019	2.05%
2026-06-30	16.76	16.82	0.12	0.72%	16.30	17.00	21206	3550	1.82%
2026-06-29	17.10	16.70	-0.53	-3.08%	16.33	17.46	29799	4989	2.56%
2026-06-26	18.54	17.23	-1.09	-5.95%	17.14	18.56	38084	6673	3.27%
2026-06-25	19.20	18.32	-0.88	-4.58%	18.22	19.48	35564	6624	3.06%
2026-06-24	19.57	19.20	-0.61	-3.08%	18.91	19.92	26925	5150	2.31%
2026-06-23	20.13	19.81	-0.11	-0.55%	19.37	20.17	22754	4528	1.96%
2026-06-22	20.95	19.92	-0.97	-4.64%	19.21	20.95	43918	8731	3.77%
2026-06-18	20.70	20.89	0.22	1.06%	19.96	21.19	32465	6718	2.79%
2026-06-17	20.10	20.67	0.28	1.37%	20.10	20.95	38315	7869	3.29%
2026-06-16	19.97	20.39	0.22	1.09%	19.45	20.53	42516	8509	3.65%
2026-06-15	21.03	20.17	-0.85	-4.04%	19.94	21.21	47537	9731	4.08%
2026-06-12	22.04	21.02	-0.51	-2.37%	20.81	22.21	48607	10384	4.18%
2026-06-11	21.20	21.53	0.10	0.47%	21.02	22.18	56547	12236	4.86%
2026-06-10	21.38	21.43	0.46	2.19%	20.55	22.28	89529	19209	7.69%
2026-06-09	20.45	20.97	1.69	8.77%	20.26	23.14	139186	30496	11.96%
2026-06-08	17.57	19.28	1.25	6.93%	17.57	20.17	54694	10499	4.70%
2026-06-05	18.52	18.03	-0.44	-2.38%	17.71	18.54	23396	4222	2.01%
2026-06-04	18.21	18.47	0.15	0.82%	18.09	18.53	13684	2507	1.18%
2026-06-03	18.47	18.32	-0.16	-0.87%	17.96	18.71	20987	3854	1.80%
2026-06-02	18.80	18.48	-0.17	-0.91%	18.02	18.94	19312	3550	1.66%
2026-06-01	18.22	18.65	0.06	0.32%	18.22	19.05	20600	3858	1.77%
2026-05-29	19.41	18.59	-0.80	-4.13%	18.38	19.98	31096	5906	2.67%
2026-05-28	18.34	19.39	1.05	5.73%	18.26	19.61	37051	7042	3.18%
2026-05-27	18.89	18.34	-0.72	-3.78%	18.22	19.12	30369	5635	2.61%
2026-05-26	19.19	19.06	-0.25	-1.29%	18.89	19.44	29172	5582	2.51%
2026-05-25	20.41	19.31	-1.08	-5.30%	19.08	20.65	35941	7041	3.09%
2026-05-22	20.45	20.39	0.39	1.95%	19.92	20.59	23039	4673	1.98%
2026-05-21	20.78	20.00	-0.69	-3.33%	19.98	21.35	38656	8051	3.32%
2026-05-20	20.50	20.69	0.21	1.03%	20.48	21.21	31222	6514	2.68%
2026-05-19	20.53	20.48	-0.08	-0.39%	20.25	20.90	25434	5211	2.19%
2026-05-18	19.68	20.56	0.19	0.93%	19.68	20.66	22132	4491	1.90%
2026-05-15	20.71	20.37	-0.23	-1.12%	20.20	20.90	23009	4706	1.98%
2026-05-14	20.72	20.60	-0.08	-0.39%	20.16	21.02	26869	5546	2.31%
2026-05-13	20.78	20.68	-0.08	-0.39%	20.51	21.01	22916	4762	1.97%
2026-05-12	21.12	20.76	-0.32	-1.52%	20.63	21.19	27226	5673	2.34%