科捷智能 (688455) - 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
2026-05-29	22.23	20.50	-1.73	-7.78%	20.33	22.43	38297	8102	2.28%
2026-05-28	21.72	22.23	0.30	1.37%	21.05	22.28	32310	7007	1.92%
2026-05-27	23.65	21.93	-1.68	-7.12%	21.82	23.70	47292	10685	2.81%
2026-05-26	23.12	23.61	0.50	2.16%	22.37	23.80	52350	11976	3.12%
2026-05-25	21.66	23.11	1.95	9.22%	21.55	23.88	78584	17808	4.68%
2026-05-22	20.89	21.16	0.28	1.34%	20.89	21.47	32703	6946	1.95%
2026-05-21	22.43	20.88	-1.17	-5.31%	20.71	22.78	56029	12268	3.33%
2026-05-20	21.98	22.05	-0.15	-0.68%	21.40	22.56	46623	10258	2.77%
2026-05-19	21.99	22.20	0.04	0.18%	21.52	22.73	58608	13012	3.49%
2026-05-18	20.85	22.16	1.46	7.05%	20.00	23.42	85916	18873	5.11%
2026-05-15	20.92	20.70	-0.10	-0.48%	20.52	21.39	37048	7738	2.20%
2026-05-14	21.38	20.80	-0.68	-3.17%	20.77	21.38	42759	8999	2.54%
2026-05-13	20.44	21.48	0.95	4.63%	19.88	21.69	73426	15278	4.37%
2026-05-12	20.71	20.53	-0.16	-0.77%	20.31	21.01	32681	6724	1.94%
2026-05-11	20.69	20.69	0.01	0.05%	20.55	20.96	34631	7188	2.06%
2026-05-08	20.78	20.68	-0.11	-0.53%	20.57	21.05	34634	7184	2.06%
2026-05-07	20.77	20.79	0.14	0.68%	20.65	21.02	34889	7262	2.08%
2026-05-06	20.96	20.65	-0.35	-1.67%	20.55	21.20	38770	8081	2.31%
2026-04-30	20.78	21.00	0.23	1.11%	20.51	21.12	42445	8846	2.53%
2026-04-29	21.08	20.77	-0.25	-1.19%	20.66	21.09	41436	8630	2.47%
2026-04-28	21.39	21.02	-0.35	-1.64%	20.80	21.49	41740	8805	2.48%
2026-04-27	22.00	21.37	-1.29	-5.69%	21.00	22.25	66044	14167	3.93%
2026-04-24	23.07	22.66	-0.44	-1.90%	22.46	23.29	48605	11060	2.89%
2026-04-23	23.60	23.10	-0.60	-2.53%	22.01	23.75	88007	20060	5.24%
2026-04-22	28.35	23.70	-4.65	-16.40%	23.46	28.77	131148	33211	7.81%
2026-04-21	29.72	28.35	-1.50	-5.03%	28.28	30.60	48885	14229	2.91%
2026-04-20	29.60	29.85	0.30	1.02%	29.19	30.88	37300	11132	2.22%
2026-04-17	29.50	29.55	0.45	1.55%	28.95	29.94	47373	13910	2.82%
2026-04-16	28.17	29.10	0.94	3.34%	27.78	29.19	28793	8199	1.71%
2026-04-15	28.92	28.16	-0.81	-2.80%	28.10	28.93	26805	7607	1.60%
2026-04-14	28.03	28.97	0.55	1.94%	28.03	28.97	35224	10040	2.10%
2026-04-13	28.72	28.42	-0.91	-3.10%	27.81	29.00	41940	11878	2.50%
2026-04-10	29.29	29.33	0.45	1.56%	28.16	29.87	58792	17118	3.50%
2026-04-09	28.28	28.88	0.04	0.14%	28.20	29.30	43545	12539	2.59%
2026-04-08	26.59	28.84	2.76	10.58%	26.54	28.90	62103	17605	3.70%
2026-04-07	26.43	26.08	-0.62	-2.32%	25.80	26.86	38894	10187	2.31%
2026-04-03	27.40	26.70	-0.57	-2.09%	25.40	27.52	55682	14676	3.31%
2026-04-02	27.49	27.27	-0.22	-0.80%	26.80	28.85	69692	19307	4.15%
2026-04-01	27.11	27.49	0.32	1.18%	26.63	28.38	76510	21036	4.55%
2026-03-31	24.24	27.17	3.18	13.26%	24.24	27.78	86147	22986	5.13%
2026-03-30	23.94	23.99	-0.16	-0.66%	22.83	24.22	45819	10803	2.73%
2026-03-27	21.28	24.15	2.61	12.12%	21.07	24.68	53417	12494	3.18%
2026-03-26	21.18	21.54	0.46	2.18%	20.94	22.52	29299	6424	1.74%
2026-03-25	20.89	21.08	0.29	1.39%	20.81	21.47	15069	3193	0.90%
2026-03-24	20.56	20.79	1.00	5.05%	19.92	20.84	20789	4241	1.24%
2026-03-23	21.31	19.79	-1.57	-7.35%	19.38	21.31	41355	8392	2.46%
2026-03-20	22.23	21.36	-0.76	-3.44%	21.22	22.56	16746	3650	1.00%
2026-03-19	22.50	22.12	-0.59	-2.60%	21.92	22.69	14484	3232	0.86%
2026-03-18	22.40	22.71	0.31	1.38%	22.18	22.94	18685	4197	1.11%
2026-03-17	22.87	22.40	-0.67	-2.90%	22.38	23.39	13239	3013	0.79%
2026-03-16	23.12	23.07	0.09	0.39%	22.41	23.20	21483	4914	1.28%
2026-03-13	22.86	22.98	0.00	0.00%	22.60	23.52	21417	4950	1.83%
2026-03-12	23.87	22.98	-0.89	-3.73%	22.80	24.04	22989	5346	1.96%
2026-03-11	23.56	23.87	0.51	2.18%	23.20	24.48	36611	8693	3.13%
2026-03-10	22.96	23.36	0.80	3.55%	22.73	23.56	36973	8590	3.16%
2026-03-09	24.36	22.56	-2.32	-9.32%	22.10	24.59	74756	17017	6.39%
2026-03-06	25.23	24.88	-0.71	-2.77%	24.83	25.93	41498	10497	3.55%
2026-03-05	24.54	25.59	1.32	5.44%	24.54	26.15	61711	15736	5.27%
2026-03-04	23.65	24.27	0.27	1.13%	23.61	24.45	31984	7705	2.73%
2026-03-03	24.26	24.00	-0.26	-1.07%	23.29	24.60	42768	10269	3.65%
2026-03-02	23.53	24.26	0.55	2.32%	23.32	24.68	41706	10047	3.56%
2026-02-27	24.45	23.71	-0.74	-3.03%	23.50	24.45	24717	5892	2.11%
2026-02-26	24.16	24.45	0.15	0.62%	23.88	24.76	25800	6284	2.20%
2026-02-25	24.09	24.30	0.44	1.84%	23.56	24.56	26551	6432	2.27%
2026-02-24	23.88	23.86	-0.14	-0.58%	23.59	24.13	22722	5415	1.94%