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
2025-12-16	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%
2025-12-11	15.36	15.27	-0.09	-0.59%	15.24	15.43	12719	1948	0.27%
2025-12-10	15.46	15.36	-0.10	-0.65%	15.23	15.49	17553	2693	0.38%
2025-12-09	15.62	15.46	-0.16	-1.02%	15.41	15.68	17306	2693	0.37%
2025-12-08	15.62	15.62	0.07	0.45%	15.58	15.73	16299	2552	0.35%
2025-12-05	15.57	15.55	0.05	0.32%	15.36	15.65	12014	1862	0.26%
2025-12-04	15.66	15.50	-0.16	-1.02%	15.45	15.73	13704	2129	0.29%
2025-12-03	15.57	15.66	0.09	0.58%	15.57	15.75	14679	2300	0.31%
2025-12-02	15.77	15.57	-0.28	-1.77%	15.57	15.85	14680	2296	0.31%
2025-12-01	15.77	15.85	0.08	0.51%	15.72	15.90	29013	4582	0.62%
2025-11-28	15.82	15.77	-0.05	-0.32%	15.69	15.85	14092	2220	0.30%
2025-11-27	15.58	15.82	0.25	1.61%	15.51	15.96	19333	3043	0.41%
2025-11-26	15.77	15.57	-0.17	-1.08%	15.54	15.97	20641	3247	0.44%
2025-11-25	15.44	15.74	0.37	2.41%	15.40	15.84	27779	4358	0.60%
2025-11-24	15.40	15.37	-0.02	-0.13%	15.33	15.61	27889	4303	0.60%
2025-11-21	15.83	15.39	-0.51	-3.21%	15.39	15.95	39058	6079	0.84%
2025-11-20	16.09	15.90	-0.12	-0.75%	15.88	16.13	19190	3069	0.41%
2025-11-19	16.23	16.02	-0.17	-1.05%	15.94	16.23	20367	3264	0.44%
2025-11-18	16.30	16.19	-0.10	-0.61%	16.12	16.33	19480	3157	0.42%
2025-11-17	16.57	16.29	-0.29	-1.75%	16.19	16.69	29926	4876	0.64%
2025-11-14	16.45	16.58	0.10	0.61%	16.39	16.72	41555	6899	0.89%
2025-11-13	16.45	16.48	0.04	0.24%	16.32	16.49	29720	4883	0.64%
2025-11-12	16.42	16.44	-0.03	-0.18%	16.32	16.53	36580	6008	0.78%
2025-11-11	16.35	16.47	0.16	0.98%	16.26	16.50	34704	5702	0.74%
2025-11-10	16.10	16.31	0.25	1.56%	16.05	16.35	40289	6537	0.86%
2025-11-07	16.07	16.06	-0.01	-0.06%	15.94	16.12	29226	4690	0.63%
2025-11-06	16.02	16.07	0.11	0.69%	15.88	16.08	33429	5350	0.72%
2025-11-05	15.83	15.96	0.00	0.00%	15.70	16.02	81899	12971	1.76%
2025-11-04	16.12	15.96	-0.17	-1.05%	15.85	16.12	35086	5599	0.75%
2025-11-03	16.14	16.13	-0.06	-0.37%	16.04	16.20	42380	6820	0.91%
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%