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
2026-03-20	15.54	15.28	-0.28	-1.80%	15.28	15.70	22997	3558	0.49%
2026-03-19	15.93	15.56	-0.40	-2.51%	15.52	15.95	20721	3263	0.44%
2026-03-18	15.78	15.96	0.17	1.08%	15.74	15.98	18936	3001	0.41%
2026-03-17	16.13	15.79	-0.26	-1.62%	15.76	16.13	21250	3393	0.46%
2026-03-16	15.92	16.05	0.08	0.50%	15.90	16.14	13012	2089	0.28%
2026-03-13	16.02	15.97	-0.04	-0.25%	15.95	16.22	21374	3441	0.46%
2026-03-12	16.05	16.01	0.01	0.06%	15.90	16.16	20920	3349	0.45%
2026-03-11	16.11	16.00	-0.14	-0.87%	15.97	16.16	15510	2487	0.33%
2026-03-10	16.00	16.14	0.29	1.83%	15.88	16.15	17558	2819	0.38%
2026-03-09	15.88	15.85	-0.17	-1.06%	15.74	15.97	22452	3562	0.48%
2026-03-06	15.60	16.02	0.43	2.76%	15.55	16.04	21452	3409	0.46%
2026-03-05	15.64	15.59	0.11	0.71%	15.53	15.74	21699	3390	0.47%
2026-03-04	15.75	15.48	-0.30	-1.90%	15.42	15.98	28135	4390	0.60%
2026-03-03	16.28	15.78	-0.54	-3.31%	15.76	16.41	42511	6828	0.91%
2026-03-02	16.54	16.32	-0.44	-2.63%	16.31	16.75	37819	6214	0.81%
2026-02-27	16.82	16.76	0.01	0.06%	16.67	16.83	18869	3159	0.40%
2026-02-26	16.77	16.75	0.05	0.30%	16.66	16.84	19624	3282	0.42%
2026-02-25	16.46	16.70	0.21	1.27%	16.45	16.71	23926	3978	0.51%
2026-02-24	16.31	16.49	0.26	1.60%	16.29	16.57	22467	3691	0.48%
2026-02-13	16.38	16.23	-0.16	-0.98%	16.18	16.47	18962	3099	0.41%
2026-02-12	16.46	16.39	-0.11	-0.67%	16.32	16.50	19055	3126	0.41%
2026-02-11	16.39	16.50	0.10	0.61%	16.32	16.53	22267	3664	0.48%
2026-02-10	16.48	16.40	0.00	0.00%	16.35	16.49	13768	2258	0.30%
2026-02-09	16.39	16.40	0.10	0.61%	16.29	16.46	19474	3188	0.42%
2026-02-06	16.24	16.30	-0.07	-0.43%	16.23	16.54	21806	3575	0.47%
2026-02-05	16.25	16.37	0.12	0.74%	16.12	16.57	30611	5025	0.66%
2026-02-04	16.20	16.25	0.07	0.43%	16.05	16.27	21684	3506	0.47%
2026-02-03	16.06	16.18	0.20	1.25%	15.91	16.18	29020	4660	0.62%
2026-02-02	16.48	15.98	-0.55	-3.33%	15.96	16.48	46969	7617	1.01%
2026-01-30	16.45	16.53	0.06	0.36%	16.31	16.75	38775	6411	0.83%
2026-01-29	16.70	16.47	-0.34	-2.02%	16.41	16.83	48770	8084	1.05%
2026-01-28	17.04	16.81	-0.29	-1.70%	16.69	17.16	67236	11321	1.44%
2026-01-27	17.37	17.10	-0.69	-3.88%	16.81	17.56	97543	16634	2.09%
2026-01-26	16.71	17.79	1.13	6.78%	16.71	17.81	136014	23612	2.92%
2026-01-23	16.60	16.66	0.11	0.66%	16.52	16.68	26747	4445	0.57%
2026-01-22	16.45	16.55	0.13	0.79%	16.38	16.60	26724	4404	0.57%
2026-01-21	16.38	16.42	0.01	0.06%	16.29	16.51	23810	3908	0.51%
2026-01-20	16.49	16.41	-0.01	-0.06%	16.34	16.68	30457	5022	0.65%
2026-01-19	16.15	16.42	0.27	1.67%	16.07	16.48	28309	4634	0.61%
2026-01-16	16.20	16.15	0.01	0.06%	16.04	16.28	25119	4056	0.54%
2026-01-15	16.09	16.14	0.04	0.25%	15.96	16.24	17020	2745	0.37%
2026-01-14	16.20	16.10	-0.10	-0.62%	15.93	16.35	36977	5981	0.79%
2026-01-13	16.26	16.20	-0.03	-0.18%	16.12	16.57	37207	6082	0.80%
2026-01-12	16.07	16.23	0.14	0.87%	16.05	16.24	29226	4717	0.63%
2026-01-09	16.06	16.09	0.08	0.50%	15.94	16.10	21830	3501	0.47%
2026-01-08	15.94	16.01	0.06	0.38%	15.90	16.07	21127	3379	0.45%
2026-01-07	15.87	15.95	0.06	0.38%	15.82	16.02	29684	4731	0.64%
2026-01-06	15.69	15.89	0.21	1.34%	15.65	15.92	29891	4726	0.64%
2026-01-05	15.27	15.68	0.42	2.75%	15.27	15.72	29920	4663	0.64%
2025-12-31	15.37	15.26	-0.10	-0.65%	15.21	15.41	17997	2751	0.39%
2025-12-30	15.52	15.36	-0.11	-0.71%	15.33	15.52	20949	3224	0.45%
2025-12-29	15.58	15.47	-0.15	-0.96%	15.47	15.71	19910	3100	0.43%
2025-12-26	15.68	15.62	-0.06	-0.38%	15.53	15.73	18986	2965	0.41%
2025-12-25	15.64	15.68	0.10	0.64%	15.48	15.71	20616	3217	0.44%
2025-12-24	15.57	15.58	-0.01	-0.06%	15.41	15.60	20542	3188	0.44%
2025-12-23	15.70	15.59	-0.11	-0.70%	15.55	15.78	18899	2957	0.41%
2025-12-22	15.76	15.70	0.01	0.06%	15.63	15.76	16306	2561	0.35%
2025-12-19	15.63	15.69	0.10	0.64%	15.54	15.74	15610	2445	0.33%
2025-12-18	15.41	15.59	0.18	1.17%	15.33	15.69	22691	3539	0.49%
2025-12-17	15.33	15.41	0.16	1.05%	15.15	15.43	26809	4101	0.58%
2025-12-16	15.48	15.25	-0.31	-1.99%	15.23	15.57	19221	2947	0.41%
2025-12-15	15.45	15.56	0.12	0.78%	15.39	15.72	17643	2748	0.38%
2025-12-12	15.32	15.44	0.17	1.11%	15.23	15.46	13842	2127	0.30%