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
2025-09-16	15.42	15.57	0.37	2.43%	15.35	15.75	27824	4324	2.14%
2025-09-15	15.13	15.20	0.03	0.20%	15.04	15.26	14713	2229	1.13%
2025-09-12	15.34	15.17	-0.17	-1.11%	15.09	15.38	27714	4202	2.13%
2025-09-11	15.12	15.34	0.22	1.46%	15.01	15.35	20037	3044	1.54%
2025-09-10	15.27	15.12	-0.17	-1.11%	15.05	15.52	17684	2683	1.36%
2025-09-09	15.53	15.29	-0.29	-1.86%	15.06	15.56	25110	3842	1.93%
2025-09-08	15.44	15.58	0.04	0.26%	14.95	15.58	42614	6530	3.28%
2025-09-05	15.35	15.54	0.19	1.24%	15.00	15.56	27831	4275	2.14%
2025-09-04	15.35	15.35	-0.09	-0.58%	14.91	15.62	33531	5135	2.58%
2025-09-03	15.81	15.44	-0.37	-2.34%	15.33	16.09	28887	4521	2.22%
2025-09-02	16.57	15.81	-0.84	-5.05%	15.52	16.73	49415	7879	3.81%
2025-09-01	16.36	16.65	0.05	0.30%	16.36	16.87	47420	7891	3.65%
2025-08-29	16.99	16.60	-0.27	-1.60%	16.12	16.99	43674	7171	3.36%
2025-08-28	16.41	16.87	0.54	3.31%	16.20	16.93	69107	11475	5.32%
2025-08-27	16.24	16.33	0.19	1.18%	16.10	17.27	86026	14394	6.63%
2025-08-26	16.02	16.14	0.13	0.81%	15.83	16.35	37862	6117	2.92%
2025-08-25	15.86	16.01	0.09	0.57%	15.85	16.18	38149	6112	2.94%
2025-08-22	15.93	15.92	-0.04	-0.25%	15.77	16.41	57340	9179	4.42%
2025-08-21	16.30	15.96	-0.34	-2.09%	15.89	16.41	45201	7266	3.48%
2025-08-20	16.50	16.30	-0.28	-1.69%	15.66	16.58	105967	16994	8.16%
2025-08-19	15.22	16.58	1.35	8.86%	14.89	17.85	123733	20147	9.53%
2025-08-18	15.22	15.23	0.01	0.07%	15.13	15.37	41416	6321	3.19%
2025-08-15	15.05	15.22	0.10	0.66%	15.05	15.39	27135	4143	2.09%
2025-08-14	15.60	15.12	-0.32	-2.07%	15.03	15.60	31935	4859	2.46%
2025-08-13	15.40	15.44	0.04	0.26%	15.33	15.58	28166	4345	2.17%
2025-08-12	15.56	15.40	-0.24	-1.53%	15.25	15.66	28162	4339	2.17%
2025-08-11	15.41	15.64	0.23	1.49%	15.40	15.65	35990	5595	2.77%
2025-08-08	15.61	15.41	0.03	0.20%	15.32	15.65	32674	5047	2.52%
2025-08-07	15.50	15.38	-0.12	-0.77%	15.32	15.71	42069	6502	3.24%
2025-08-06	15.30	15.50	0.27	1.77%	15.07	15.65	54408	8369	4.19%
2025-08-05	15.12	15.23	0.09	0.59%	15.00	15.24	40280	6095	3.10%
2025-08-04	14.72	15.14	0.42	2.85%	14.51	15.35	60893	9215	4.69%
2025-08-01	14.45	14.72	0.27	1.87%	14.31	14.76	35499	5185	2.73%
2025-07-31	14.64	14.45	-0.16	-1.10%	14.34	14.71	25886	3753	1.99%
2025-07-30	14.55	14.61	0.00	0.00%	14.35	14.94	31987	4673	2.46%
2025-07-29	14.83	14.61	-0.22	-1.48%	14.40	15.05	35822	5229	2.76%
2025-07-28	14.54	14.83	0.37	2.56%	14.45	14.96	51074	7555	3.93%
2025-07-25	14.41	14.46	0.07	0.49%	14.20	14.53	26624	3839	2.05%
2025-07-24	14.21	14.39	0.20	1.41%	14.14	14.55	32736	4707	2.52%
2025-07-23	14.40	14.19	-0.26	-1.80%	14.14	14.44	27246	3888	2.10%
2025-07-22	14.50	14.45	-0.03	-0.21%	14.24	14.54	36551	5262	2.81%
2025-07-21	14.28	14.48	0.20	1.40%	14.28	14.55	29073	4199	2.24%
2025-07-18	14.38	14.28	-0.06	-0.42%	14.01	14.38	28120	3991	2.17%
2025-07-17	14.10	14.34	0.28	1.99%	14.00	14.35	31048	4417	2.39%
2025-07-16	13.87	14.06	0.23	1.66%	13.73	14.10	30678	4295	2.36%
2025-07-15	14.39	13.83	-0.42	-2.95%	13.62	14.39	42274	5851	3.26%
2025-07-14	14.04	14.25	0.17	1.21%	14.02	14.27	28728	4068	2.21%
2025-07-11	14.18	14.08	-0.15	-1.05%	13.93	14.36	41893	5906	3.23%
2025-07-10	14.10	14.23	0.22	1.57%	13.78	14.47	51400	7280	3.96%
2025-07-09	14.04	14.01	0.04	0.29%	13.86	14.06	23135	3232	1.78%
2025-07-08	13.85	13.97	0.02	0.14%	13.85	14.05	23405	3272	1.80%
2025-07-07	13.88	13.95	0.17	1.23%	13.71	14.01	24014	3340	1.85%
2025-07-04	14.08	13.78	-0.32	-2.27%	13.71	14.08	35102	4849	2.70%
2025-07-03	14.00	14.10	0.15	1.08%	13.83	14.18	36035	5051	2.78%
2025-07-02	14.06	13.95	-0.11	-0.78%	13.83	14.10	20354	2835	1.57%
2025-07-01	14.07	14.06	-0.01	-0.07%	13.84	14.32	36481	5131	2.81%
2025-06-30	13.85	14.07	0.30	2.18%	13.68	14.19	36371	5089	2.80%
2025-06-27	13.94	13.77	-0.10	-0.72%	13.74	13.94	33118	4565	2.55%
2025-06-26	13.95	13.87	0.04	0.29%	13.74	14.07	40975	5695	3.16%
2025-06-25	14.20	13.83	-0.47	-3.29%	13.72	14.59	70108	9758	5.40%
2025-06-24	14.06	14.30	0.52	3.77%	14.06	14.75	65091	9377	5.01%
2025-06-23	13.54	13.78	0.17	1.25%	13.33	13.80	31109	4252	2.40%
2025-06-20	13.73	13.61	-0.22	-1.59%	13.50	13.99	37483	5129	2.89%
2025-06-19	14.15	13.83	-0.34	-2.40%	13.70	14.40	46241	6487	3.56%
2025-06-18	14.25	14.17	-0.21	-1.46%	14.06	14.42	36081	5133	2.78%
2025-06-17	14.33	14.38	-0.07	-0.48%	14.18	14.84	47963	6894	3.69%
2025-06-16	14.26	14.45	0.33	2.34%	13.95	14.46	62896	8976	4.84%
2025-06-13	15.15	14.12	-1.23	-8.01%	13.89	15.28	117607	17034	9.06%
2025-06-12	15.29	15.35	0.21	1.39%	15.01	16.12	121622	18876	9.37%
2025-06-11	14.98	15.14	0.25	1.68%	14.78	15.23	58704	8836	4.52%
2025-06-10	15.22	14.89	-0.26	-1.72%	14.44	15.27	74511	11030	5.74%
2025-06-09	15.09	15.15	0.14	0.93%	14.90	15.29	55383	8359	4.27%