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
2025-10-31	16.16	16.19	0.04	0.25%	16.01	16.26	51869	8391	1.11%
2025-10-30	16.93	16.15	-1.17	-6.76%	16.01	16.95	139781	22796	3.00%
2025-10-29	16.98	17.32	0.31	1.82%	16.85	17.33	28105	4809	0.60%
2025-10-28	17.04	17.01	0.05	0.29%	16.90	17.10	32184	5476	0.69%
2025-10-27	16.90	16.96	0.18	1.07%	16.79	17.20	40997	6967	0.88%
2025-10-24	16.94	16.78	-0.13	-0.77%	16.68	17.03	32159	5410	0.69%
2025-10-23	17.10	16.91	-0.24	-1.40%	16.66	17.14	27601	4651	0.59%
2025-10-22	17.31	17.15	-0.17	-0.98%	17.10	17.37	15831	2726	0.34%
2025-10-21	17.21	17.32	0.02	0.12%	17.11	17.38	17423	3000	0.37%
2025-10-20	17.31	17.30	0.17	0.99%	17.17	17.55	24187	4187	0.52%
2025-10-17	17.40	17.13	-0.18	-1.04%	17.08	17.40	24277	4187	0.52%
2025-10-16	17.51	17.31	-0.22	-1.25%	17.28	17.70	27632	4817	0.59%
2025-10-15	17.48	17.53	0.13	0.75%	17.32	17.62	25508	4461	0.55%
2025-10-14	17.70	17.40	-0.30	-1.69%	17.31	17.84	27107	4756	0.58%
2025-10-13	17.51	17.70	-0.16	-0.90%	17.20	17.79	28469	5002	0.61%
2025-10-10	17.51	17.86	0.28	1.59%	17.51	18.00	37158	6626	0.80%
2025-10-09	17.73	17.58	-0.14	-0.79%	17.38	17.74	29066	5094	0.62%
2025-09-30	17.40	17.72	0.24	1.37%	17.40	17.83	32735	5784	0.70%
2025-09-29	17.52	17.48	-0.04	-0.23%	17.28	17.66	20944	3652	0.45%
2025-09-26	17.35	17.52	0.14	0.81%	17.12	17.72	31279	5465	0.67%
2025-09-25	17.66	17.38	-0.28	-1.59%	17.25	17.78	38053	6634	0.82%
2025-09-24	17.50	17.66	0.10	0.57%	17.50	17.86	32607	5767	0.70%
2025-09-23	17.92	17.56	-0.36	-2.01%	17.23	17.98	36865	6439	0.79%
2025-09-22	17.91	17.92	-0.16	-0.88%	17.62	18.00	33171	5918	0.71%
2025-09-19	17.93	18.08	0.07	0.39%	17.82	18.18	22698	4093	0.49%
2025-09-18	18.37	18.01	-0.38	-2.07%	17.79	18.50	38787	7027	0.83%
2025-09-17	18.52	18.39	0.01	0.05%	18.33	18.77	29980	5544	0.64%
2025-09-16	18.58	18.38	-0.20	-1.08%	18.17	18.58	23658	4336	0.51%
2025-09-15	18.42	18.58	0.03	0.16%	18.24	18.65	28349	5231	0.61%
2025-09-12	18.40	18.55	0.05	0.27%	18.28	18.70	29083	5378	0.62%
2025-09-11	18.04	18.50	0.39	2.15%	17.93	18.52	32411	5927	0.70%
2025-09-10	18.34	18.11	-0.23	-1.25%	17.97	18.34	22835	4142	0.49%
2025-09-09	18.54	18.34	-0.25	-1.34%	18.23	18.70	35520	6555	0.76%
2025-09-08	18.01	18.59	0.59	3.28%	17.87	18.64	46926	8650	1.01%
2025-09-05	17.65	18.00	0.38	2.16%	17.53	18.04	34171	6091	0.73%
2025-09-04	17.69	17.62	-0.06	-0.34%	17.36	17.97	40364	7148	0.87%
2025-09-03	18.00	17.68	-0.21	-1.17%	17.62	18.13	38593	6882	0.83%
2025-09-02	18.25	17.89	-0.41	-2.24%	17.70	18.34	62486	11210	1.34%
2025-09-01	18.38	18.30	-0.08	-0.44%	18.17	18.59	51353	9424	1.10%
2025-08-29	18.49	18.38	-0.02	-0.11%	18.20	18.76	48286	8904	1.04%
2025-08-28	18.60	18.40	-0.29	-1.55%	18.01	18.96	76590	14119	1.64%
2025-08-27	19.33	18.69	-0.64	-3.31%	18.69	19.75	105196	20172	2.26%
2025-08-26	18.82	19.33	1.23	6.80%	18.82	20.39	167139	32737	3.59%
2025-08-25	17.67	18.10	0.47	2.67%	17.42	18.18	71378	12693	1.53%
2025-08-22	17.80	17.63	-0.12	-0.68%	17.41	17.80	33305	5845	0.71%
2025-08-21	17.81	17.75	0.00	0.00%	17.62	17.87	30489	5409	0.65%
2025-08-20	17.50	17.75	0.18	1.02%	17.35	17.80	36891	6491	0.79%
2025-08-19	17.34	17.57	0.26	1.50%	17.34	17.88	60906	10730	1.31%
2025-08-18	17.40	17.31	0.07	0.41%	17.25	17.58	41836	7276	0.90%
2025-08-15	16.81	17.24	0.41	2.44%	16.70	17.32	42336	7216	0.91%
2025-08-14	17.17	16.83	-0.35	-2.04%	16.81	17.21	29673	5035	0.64%
2025-08-13	17.31	17.18	-0.04	-0.23%	16.91	17.32	32098	5486	0.69%
2025-08-12	17.28	17.22	-0.08	-0.46%	17.14	17.47	29953	5184	0.64%
2025-08-11	17.05	17.30	0.30	1.76%	17.00	17.41	33701	5825	0.72%
2025-08-08	16.81	17.00	0.13	0.77%	16.61	17.04	29489	4970	0.63%
2025-08-07	17.05	16.87	-0.09	-0.53%	16.83	17.15	34716	5893	0.74%
2025-08-06	16.99	16.96	-0.15	-0.88%	16.80	17.18	37383	6337	0.80%
2025-08-05	17.08	17.11	0.11	0.65%	16.99	17.20	20395	3484	0.44%
2025-08-04	16.93	17.00	0.17	1.01%	16.63	17.05	29612	4988	0.64%
2025-08-01	16.82	16.83	0.02	0.12%	16.76	17.11	26843	4545	0.58%
2025-07-31	16.93	16.81	-0.21	-1.23%	16.77	17.12	30540	5170	0.66%
2025-07-30	17.20	17.02	-0.18	-1.05%	16.88	17.20	36526	6233	0.78%
2025-07-29	17.20	17.20	0.00	0.00%	17.00	17.30	49272	8444	1.06%
2025-07-28	17.31	17.20	-0.11	-0.64%	17.13	17.76	52129	9059	1.12%
2025-07-25	17.29	17.31	0.09	0.52%	17.20	17.54	36502	6345	0.78%