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
2025-04-03	11.34	11.43	-0.05	-0.44%	11.20	11.49	10716	1217	0.83%
2025-04-02	11.38	11.48	0.10	0.88%	11.24	11.49	7878	900	0.61%
2025-04-01	11.19	11.38	0.31	2.80%	11.07	11.40	10971	1242	0.84%
2025-03-31	11.17	11.07	-0.17	-1.51%	10.83	11.17	11480	1264	0.88%
2025-03-28	11.29	11.24	-0.15	-1.32%	11.16	11.55	11861	1336	0.91%
2025-03-27	11.66	11.39	-0.14	-1.21%	11.26	11.66	10998	1255	0.85%
2025-03-26	11.35	11.53	0.25	2.22%	11.22	11.65	17125	1971	1.32%
2025-03-25	11.51	11.28	-0.32	-2.76%	11.20	11.59	18274	2072	1.41%
2025-03-24	11.81	11.60	-0.31	-2.60%	11.21	11.88	28172	3237	2.17%
2025-03-21	12.11	11.91	-0.17	-1.41%	11.78	12.11	12720	1515	0.98%
2025-03-20	12.10	12.08	-0.02	-0.17%	11.98	12.23	10892	1320	0.84%
2025-03-19	11.97	12.10	0.02	0.17%	11.97	12.14	11183	1349	0.86%
2025-03-18	11.92	12.08	0.10	0.83%	11.92	12.09	9293	1118	0.72%
2025-03-17	12.00	11.98	-0.01	-0.08%	11.89	12.04	9827	1175	0.76%
2025-03-14	11.61	11.99	0.34	2.92%	11.55	11.99	14833	1753	1.14%
2025-03-13	11.87	11.65	-0.17	-1.44%	11.50	11.87	11626	1351	0.90%
2025-03-12	11.91	11.82	-0.04	-0.34%	11.77	11.91	8913	1055	0.69%
2025-03-11	11.77	11.86	0.00	0.00%	11.68	11.91	10849	1277	0.84%
2025-03-10	11.90	11.86	-0.10	-0.84%	11.75	12.03	12649	1502	0.97%
2025-03-07	11.99	11.96	-0.11	-0.91%	11.71	12.12	13711	1629	1.06%
2025-03-06	12.07	12.07	0.11	0.92%	11.91	12.15	16652	2011	1.28%
2025-03-05	12.16	11.96	-0.15	-1.24%	11.77	12.22	11733	1399	0.90%
2025-03-04	12.00	12.11	0.22	1.85%	11.80	12.20	17123	2063	1.32%
2025-03-03	11.81	11.89	0.04	0.34%	11.75	12.04	18931	2257	1.46%
2025-02-28	12.15	11.85	-0.25	-2.07%	11.66	12.15	17220	2032	1.33%
2025-02-27	12.03	12.10	0.07	0.58%	11.76	12.10	13794	1645	1.06%
2025-02-26	11.84	12.03	0.15	1.26%	11.84	12.15	17271	2078	1.33%
2025-02-25	11.87	11.88	-0.06	-0.50%	11.83	12.01	13486	1610	1.04%
2025-02-24	12.09	11.94	-0.15	-1.24%	11.87	12.10	13850	1655	1.07%
2025-02-21	12.00	12.09	-0.01	-0.08%	11.92	12.15	12943	1561	1.00%
2025-02-20	12.07	12.10	0.14	1.17%	11.89	12.13	11664	1401	0.90%
2025-02-19	11.61	11.96	0.25	2.13%	11.61	12.00	7757	920	0.60%
2025-02-18	12.07	11.71	-0.37	-3.06%	11.69	12.13	12060	1433	0.93%
2025-02-17	11.68	12.08	0.33	2.81%	11.68	12.25	21049	2543	1.62%
2025-02-14	11.66	11.75	0.06	0.51%	11.55	11.76	11945	1394	0.92%
2025-02-13	11.90	11.69	-0.21	-1.76%	11.60	11.90	11381	1330	0.88%
2025-02-12	11.99	11.90	-0.09	-0.75%	11.81	12.05	11314	1346	0.87%
2025-02-11	12.00	11.99	-0.05	-0.42%	11.90	12.00	5931	709	0.46%
2025-02-10	12.02	12.04	0.02	0.17%	11.91	12.06	9389	1128	0.72%
2025-02-07	11.96	12.02	0.06	0.50%	11.77	12.06	13797	1649	1.06%
2025-02-06	11.82	11.96	0.15	1.27%	11.72	12.00	10118	1204	0.78%
2025-02-05	11.62	11.81	0.19	1.64%	11.62	11.86	8573	1010	0.66%
2025-01-27	11.87	11.62	-0.13	-1.11%	11.56	11.88	7928	927	0.61%
2025-01-24	11.50	11.75	0.19	1.64%	11.40	11.79	14877	1741	1.15%
2025-01-23	11.53	11.56	0.04	0.35%	11.47	11.77	9839	1146	0.76%
2025-01-22	11.36	11.52	0.16	1.41%	11.22	11.55	9925	1129	0.76%
2025-01-21	11.56	11.36	-0.11	-0.96%	11.30	11.56	10763	1225	0.83%
2025-01-20	11.26	11.47	0.21	1.87%	11.15	11.64	17793	2044	1.37%
2025-01-17	11.18	11.26	-0.01	-0.09%	11.11	11.37	7417	831	0.57%
2025-01-16	11.68	11.27	-0.33	-2.84%	11.13	11.69	16570	1877	1.28%
2025-01-15	11.50	11.60	0.11	0.96%	11.44	11.66	12465	1443	0.96%
2025-01-14	11.23	11.49	0.37	3.33%	11.06	11.49	14948	1708	1.15%
2025-01-13	11.15	11.12	-0.08	-0.71%	10.95	11.26	9139	1013	0.70%
2025-01-10	11.14	11.20	0.12	1.08%	10.97	11.50	16015	1808	1.23%
2025-01-09	10.81	11.08	0.14	1.28%	10.81	11.24	10129	1124	0.78%
2025-01-08	10.96	10.94	0.01	0.09%	10.71	11.20	12530	1374	0.97%
2025-01-07	10.62	10.93	0.24	2.25%	10.62	11.05	10831	1176	0.83%
2025-01-06	10.71	10.69	-0.01	-0.09%	10.37	10.86	12772	1356	0.98%
2025-01-03	10.85	10.70	-0.21	-1.92%	10.59	11.02	14366	1543	1.11%
2025-01-02	10.96	10.91	-0.05	-0.46%	10.60	11.16	15180	1654	1.17%
2024-12-31	11.06	10.96	-0.19	-1.70%	10.90	11.21	9468	1043	0.73%
2024-12-30	11.08	11.15	0.01	0.09%	10.81	11.19	8388	928	0.65%
2024-12-27	11.12	11.14	0.02	0.18%	10.99	11.28	8203	913	0.63%
2024-12-26	10.87	11.12	0.12	1.09%	10.87	11.26	9781	1089	0.75%