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
2026-05-07	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%
2026-04-17	15.23	15.10	-0.11	-0.72%	15.05	15.23	18009	2717	0.39%
2026-04-16	15.20	15.21	0.04	0.26%	15.06	15.25	20131	3054	0.43%
2026-04-15	15.03	15.17	0.10	0.66%	15.01	15.24	27307	4141	0.59%
2026-04-14	14.84	15.07	0.25	1.69%	14.77	15.07	21930	3275	0.47%
2026-04-13	15.05	14.82	-0.23	-1.53%	14.70	15.05	24460	3632	0.52%
2026-04-10	14.90	15.05	0.15	1.01%	14.90	15.18	22060	3326	0.47%
2026-04-09	15.10	14.90	-0.33	-2.17%	14.88	15.23	29609	4448	0.64%
2026-04-08	15.15	15.23	0.22	1.47%	14.97	15.25	43912	6632	0.94%
2026-04-07	14.65	15.01	0.37	2.53%	14.48	15.29	28413	4251	0.61%
2026-04-03	14.84	14.64	-0.32	-2.14%	14.53	15.05	25156	3689	0.54%
2026-04-02	14.88	14.96	0.08	0.54%	14.81	15.19	25503	3821	0.55%
2026-04-01	14.72	14.88	0.36	2.48%	14.52	14.88	28807	4232	0.62%
2026-03-31	14.58	14.52	-0.07	-0.48%	14.48	14.77	18007	2630	0.39%
2026-03-30	14.63	14.59	-0.11	-0.75%	14.45	14.75	21514	3139	0.46%
2026-03-27	14.40	14.70	0.15	1.03%	14.40	14.77	24621	3615	0.53%
2026-03-26	14.68	14.55	-0.12	-0.82%	14.40	14.87	18402	2691	0.39%
2026-03-25	14.58	14.67	0.14	0.96%	14.52	14.76	16594	2433	0.36%
2026-03-24	14.39	14.53	0.30	2.11%	14.26	14.57	29412	4238	0.63%
2026-03-23	15.13	14.23	-1.05	-6.87%	14.17	15.13	55081	8007	1.18%
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%