科前生物 (688526) - 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
2026-07-28	12.43	12.44	0.01	0.08%	12.40	12.57	6535	814	0.14%
2026-07-27	12.22	12.43	0.11	0.89%	12.20	12.60	7952	990	0.17%
2026-07-24	12.52	12.32	-0.33	-2.61%	12.32	12.63	11654	1446	0.25%
2026-07-23	12.49	12.65	0.07	0.56%	12.44	12.69	8259	1038	0.18%
2026-07-22	12.72	12.58	-0.18	-1.41%	12.45	12.73	12383	1559	0.27%
2026-07-21	12.79	12.76	-0.03	-0.23%	12.64	12.87	15588	1982	0.33%
2026-07-20	12.76	12.79	0.02	0.16%	12.59	12.94	13641	1743	0.29%
2026-07-17	13.30	12.77	-0.43	-3.26%	12.57	13.30	27997	3598	0.60%
2026-07-16	13.01	13.20	0.11	0.84%	12.96	13.42	27058	3579	0.58%
2026-07-15	12.61	13.09	0.23	1.79%	12.61	13.24	27646	3612	0.59%
2026-07-14	12.71	12.86	0.15	1.18%	12.57	12.99	15719	2018	0.34%
2026-07-13	12.81	12.71	-0.14	-1.09%	12.67	13.00	12725	1630	0.27%
2026-07-10	12.74	12.85	0.19	1.50%	12.48	12.97	13032	1666	0.28%
2026-07-09	12.60	12.66	-0.01	-0.08%	12.45	12.72	10775	1353	0.23%
2026-07-08	12.49	12.67	0.09	0.72%	12.49	12.88	14038	1789	0.30%
2026-07-07	13.04	12.58	-0.42	-3.23%	12.56	13.06	13548	1720	0.29%
2026-07-06	13.09	13.00	-0.04	-0.31%	12.91	13.18	14875	1942	0.32%
2026-07-03	12.86	13.04	0.23	1.80%	12.80	13.08	16562	2150	0.36%
2026-07-02	12.72	12.81	0.09	0.71%	12.65	13.06	23486	3013	0.50%
2026-07-01	12.10	12.72	0.62	5.12%	12.07	12.75	22686	2834	0.49%
2026-06-30	12.25	12.10	-0.16	-1.31%	12.00	12.27	11370	1379	0.24%
2026-06-29	11.84	12.26	0.42	3.55%	11.65	12.33	14387	1740	0.31%
2026-06-26	12.00	11.84	-0.24	-1.99%	11.82	12.19	9865	1176	0.21%
2026-06-25	12.13	12.08	-0.10	-0.82%	11.93	12.17	11063	1334	0.24%
2026-06-24	12.42	12.18	-0.20	-1.62%	12.04	12.48	11114	1356	0.24%
2026-06-23	12.11	12.38	0.29	2.40%	12.02	12.58	15720	1949	0.34%
2026-06-22	12.23	12.09	-0.20	-1.63%	11.85	12.29	19751	2365	0.42%
2026-06-18	12.32	12.29	0.01	0.08%	12.07	12.46	11219	1381	0.24%
2026-06-17	12.45	12.28	-0.22	-1.76%	12.24	12.55	11516	1418	0.25%
2026-06-16	12.65	12.50	-0.18	-1.42%	12.41	12.67	9793	1227	0.21%
2026-06-15	12.67	12.68	0.10	0.79%	12.54	12.75	13733	1735	0.29%
2026-06-12	12.19	12.58	0.40	3.28%	12.19	12.62	18251	2276	0.39%
2026-06-11	12.21	12.18	-0.18	-1.46%	12.05	12.38	12260	1492	0.26%
2026-06-10	12.21	12.36	0.00	0.00%	12.21	12.42	8363	1028	0.18%
2026-06-09	12.39	12.36	0.06	0.49%	12.11	12.49	8393	1038	0.18%
2026-06-08	12.36	12.30	-0.24	-1.91%	12.16	12.66	13258	1639	0.28%
2026-06-05	12.57	12.54	0.03	0.24%	12.45	12.69	9196	1153	0.20%
2026-06-04	12.81	12.51	-0.32	-2.49%	12.50	12.88	12414	1568	0.27%
2026-06-03	13.06	12.83	-0.23	-1.76%	12.82	13.18	10458	1350	0.22%
2026-06-02	13.27	13.06	-0.21	-1.58%	13.01	13.27	10743	1403	0.23%
2026-06-01	13.15	13.27	0.12	0.91%	12.95	13.30	19299	2534	0.41%
2026-05-29	13.00	13.15	0.11	0.84%	12.94	13.24	8912	1168	0.19%
2026-05-28	13.17	13.04	-0.12	-0.91%	12.77	13.33	16227	2110	0.35%
2026-05-27	13.55	13.16	-0.47	-3.45%	13.10	13.75	17799	2363	0.38%
2026-05-26	13.65	13.63	0.08	0.59%	13.51	13.69	7418	1005	0.16%
2026-05-25	14.18	14.19	-0.01	-0.07%	14.17	14.28	12365	1756	0.27%
2026-05-22	14.33	14.20	-0.11	-0.77%	14.11	14.38	14049	1995	0.30%
2026-05-21	14.49	14.31	-0.16	-1.11%	14.27	14.65	13722	1987	0.29%
2026-05-20	14.56	14.47	-0.04	-0.28%	14.41	14.63	9266	1342	0.20%
2026-05-19	14.39	14.51	0.12	0.83%	14.35	14.54	7401	1070	0.16%
2026-05-18	14.68	14.39	-0.33	-2.24%	14.30	14.68	17725	2558	0.38%
2026-05-15	14.61	14.72	0.17	1.17%	14.45	14.82	17558	2573	0.38%
2026-05-14	14.79	14.55	-0.22	-1.49%	14.53	14.81	12995	1901	0.28%
2026-05-13	14.73	14.77	-0.01	-0.07%	14.71	14.83	10324	1523	0.22%
2026-05-12	14.98	14.78	-0.25	-1.66%	14.73	14.98	14960	2215	0.32%
2026-05-11	14.96	15.03	0.15	1.01%	14.82	15.05	19638	2932	0.42%
2026-05-08	14.75	14.88	0.17	1.16%	14.65	14.94	15203	2257	0.33%
2026-05-07	14.76	14.71	0.06	0.41%	14.58	14.76	15189	2227	0.33%
2026-05-06	14.54	14.65	0.24	1.67%	14.42	14.70	28087	4110	0.60%
2026-04-30	14.52	14.41	-0.27	-1.84%	14.33	14.57	24892	3585	0.53%
2026-04-29	14.55	14.68	0.15	1.03%	14.48	14.71	18802	2751	0.40%
2026-04-28	14.55	14.53	-0.10	-0.68%	14.52	14.67	15558	2267	0.33%
2026-04-27	14.86	14.63	-0.14	-0.95%	14.55	14.86	20844	3051	0.45%
2026-04-24	14.81	14.77	-0.11	-0.74%	14.63	14.89	19206	2827	0.41%
2026-04-23	15.08	14.88	-0.18	-1.20%	14.85	15.08	16598	2480	0.36%
2026-04-22	15.04	15.06	0.01	0.07%	15.00	15.11	17159	2581	0.37%
2026-04-21	15.04	15.05	-0.04	-0.27%	15.02	15.14	11610	1751	0.25%
2026-04-20	15.10	15.09	-0.01	-0.07%	15.01	15.13	15100	2273	0.32%