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
2025-08-01	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%
2025-06-06	14.67	15.01	-0.01	-0.07%	14.67	15.14	63721	9530	4.91%
2025-06-05	16.31	15.02	-1.29	-7.91%	14.70	16.35	143675	21733	11.06%
2025-06-04	16.06	16.31	0.15	0.93%	15.83	16.44	80844	13029	6.23%
2025-06-03	16.63	16.16	-0.54	-3.23%	15.92	16.84	134542	21845	10.36%
2025-05-30	18.88	16.70	-3.23	-16.21%	16.60	18.94	216364	38584	16.66%
2025-05-29	19.25	19.93	0.63	3.26%	18.90	21.60	252306	50872	19.43%
2025-05-28	18.98	19.30	2.02	11.69%	17.17	20.74	290884	54933	22.40%
2025-05-27	16.30	17.28	2.88	20.00%	15.80	17.28	132673	22523	10.22%
2025-05-26	12.06	14.40	2.40	20.00%	11.91	14.40	126232	17446	9.72%
2025-05-23	12.33	12.00	-0.56	-4.46%	11.87	12.67	50737	6214	3.91%
2025-05-22	11.96	12.56	0.60	5.02%	11.91	13.30	73955	9358	5.70%
2025-05-21	11.80	11.96	0.15	1.27%	11.56	12.18	31352	3705	2.41%
2025-05-20	11.80	11.81	0.01	0.08%	11.69	11.86	9068	1071	0.70%
2025-05-19	11.70	11.80	0.11	0.94%	11.52	11.80	12598	1475	0.97%
2025-05-16	11.61	11.69	0.08	0.69%	11.51	11.76	12945	1511	1.00%
2025-05-15	11.61	11.61	0.01	0.09%	11.44	11.68	15949	1848	1.23%
2025-05-14	11.61	11.60	-0.05	-0.43%	11.45	11.68	14849	1713	1.14%
2025-05-13	11.71	11.65	-0.01	-0.09%	11.55	11.82	8650	1008	0.67%
2025-05-12	11.81	11.66	-0.07	-0.60%	11.61	11.98	11003	1289	0.85%
2025-05-09	11.96	11.73	-0.17	-1.43%	11.64	11.96	11628	1362	0.90%
2025-05-08	11.73	11.90	0.07	0.59%	11.73	11.99	13318	1582	1.03%
2025-05-07	11.59	11.83	0.17	1.46%	11.59	11.86	16843	1985	1.30%
2025-05-06	11.63	11.66	0.12	1.04%	11.44	11.71	11458	1328	0.88%
2025-04-30	11.23	11.54	0.15	1.32%	11.22	11.61	12138	1397	0.93%
2025-04-29	11.37	11.39	0.13	1.15%	11.11	11.58	13370	1521	1.03%
2025-04-28	11.22	11.26	-0.14	-1.23%	11.10	11.38	13763	1546	1.06%
2025-04-25	11.48	11.40	0.01	0.09%	11.21	11.51	8209	933	0.63%
2025-04-24	11.53	11.39	-0.10	-0.87%	11.17	11.63	12032	1369	0.93%