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
2025-04-03	15.92	16.10	0.09	0.56%	15.92	16.50	41355	6700	0.89%
2025-04-02	16.15	16.01	-0.14	-0.87%	15.95	16.39	22601	3652	0.48%
2025-04-01	15.73	16.15	0.48	3.06%	15.73	16.60	42827	6962	0.92%
2025-03-31	15.74	15.67	-0.17	-1.07%	15.50	15.86	29619	4644	0.64%
2025-03-28	15.76	15.84	0.06	0.38%	15.70	16.18	26141	4165	0.56%
2025-03-27	15.89	15.78	-0.15	-0.94%	15.68	16.05	28063	4446	0.60%
2025-03-26	15.62	15.93	0.31	1.98%	15.54	16.24	36872	5888	0.79%
2025-03-25	15.23	15.62	0.32	2.09%	15.14	15.68	24627	3814	0.53%
2025-03-24	15.08	15.30	0.27	1.80%	15.03	15.36	34165	5195	0.73%
2025-03-21	15.25	15.03	-0.32	-2.08%	14.94	15.42	21513	3258	0.46%
2025-03-20	15.47	15.35	-0.12	-0.78%	15.29	15.50	18982	2916	0.41%
2025-03-19	15.70	15.47	-0.25	-1.59%	15.38	15.74	24139	3753	0.52%
2025-03-18	15.66	15.72	0.10	0.64%	15.52	15.77	22581	3539	0.48%
2025-03-17	15.56	15.62	0.10	0.64%	15.38	15.73	32730	5112	0.70%
2025-03-14	15.35	15.52	0.16	1.04%	15.28	15.64	33524	5169	0.72%
2025-03-13	14.96	15.36	0.34	2.26%	14.96	15.45	33794	5154	0.73%
2025-03-12	15.37	15.02	-0.34	-2.21%	14.98	15.44	24185	3649	0.52%
2025-03-11	15.02	15.36	0.34	2.26%	14.89	15.49	32854	5004	0.70%
2025-03-10	15.11	15.02	-0.06	-0.40%	14.90	15.22	21896	3295	0.47%
2025-03-07	15.14	15.08	-0.10	-0.66%	14.96	15.36	24519	3716	0.53%
2025-03-06	15.12	15.18	0.12	0.80%	14.97	15.31	34840	5273	0.75%
2025-03-05	15.10	15.06	-0.04	-0.26%	14.87	15.15	42113	6319	0.90%
2025-03-04	14.76	15.10	0.36	2.44%	14.54	15.17	55021	8196	1.18%
2025-03-03	14.27	14.74	0.51	3.58%	14.23	14.88	71341	10476	1.53%
2025-02-28	14.15	14.23	-0.12	-0.84%	14.10	14.45	47546	6781	1.02%
2025-02-27	14.18	14.35	0.75	5.51%	14.11	14.90	89731	12895	1.93%
2025-02-26	13.37	13.60	0.23	1.72%	13.35	13.62	19900	2687	0.43%
2025-02-25	13.55	13.37	-0.25	-1.84%	13.37	13.55	20662	2776	0.44%
2025-02-24	13.60	13.62	0.16	1.19%	13.53	13.76	33542	4570	0.72%
2025-02-21	13.52	13.46	-0.04	-0.30%	13.28	13.68	25603	3442	0.55%
2025-02-20	13.58	13.50	-0.06	-0.44%	13.39	13.75	31963	4335	0.69%
2025-02-19	13.43	13.56	0.12	0.89%	13.37	13.58	15259	2060	0.33%
2025-02-18	13.62	13.44	-0.22	-1.61%	13.37	13.66	27918	3770	0.60%
2025-02-17	13.70	13.66	-0.02	-0.15%	13.60	13.91	32561	4473	0.70%
2025-02-14	13.30	13.68	0.38	2.86%	13.27	13.83	43192	5866	0.93%
2025-02-13	13.35	13.30	-0.07	-0.52%	13.28	13.43	22762	3038	0.49%
2025-02-12	13.56	13.37	-0.15	-1.11%	13.24	13.58	25535	3407	0.55%
2025-02-11	13.73	13.52	-0.22	-1.60%	13.49	13.77	22767	3092	0.49%
2025-02-10	13.56	13.74	0.18	1.33%	13.48	13.77	25373	3470	0.54%
2025-02-07	13.45	13.56	0.06	0.44%	13.45	13.70	26315	3573	0.56%
2025-02-06	13.53	13.50	-0.03	-0.22%	13.30	13.56	28781	3860	0.62%
2025-02-05	13.49	13.53	0.14	1.05%	13.40	13.69	26987	3664	0.58%
2025-01-27	13.49	13.39	-0.15	-1.11%	13.39	13.68	15578	2104	0.33%
2025-01-24	13.23	13.54	0.33	2.50%	13.14	13.60	22183	2988	0.48%
2025-01-23	13.25	13.21	0.14	1.07%	13.11	13.50	20462	2726	0.44%
2025-01-22	13.07	13.07	0.02	0.15%	12.76	13.15	18501	2394	0.40%
2025-01-21	13.15	13.05	-0.07	-0.53%	12.97	13.25	11565	1509	0.25%
2025-01-20	13.00	13.12	0.12	0.92%	13.00	13.38	25861	3400	0.55%
2025-01-17	12.82	13.00	0.18	1.40%	12.70	13.05	23614	3044	0.51%
2025-01-16	12.85	12.82	-0.02	-0.16%	12.79	13.06	21894	2832	0.47%
2025-01-15	12.97	12.84	-0.21	-1.61%	12.76	13.10	30128	3868	0.65%
2025-01-14	12.82	13.05	0.23	1.79%	12.79	13.14	35499	4615	0.76%
2025-01-13	12.58	12.82	0.24	1.91%	12.48	12.84	14410	1827	0.31%
2025-01-10	12.91	12.58	-0.33	-2.56%	12.58	13.10	17873	2291	0.38%
2025-01-09	12.80	12.91	0.00	0.00%	12.76	13.13	19726	2552	0.42%
2025-01-08	13.21	12.91	-0.29	-2.20%	12.52	13.23	31496	4055	0.68%
2025-01-07	13.45	13.20	-0.28	-2.08%	13.00	13.64	21991	2903	0.47%
2025-01-06	13.72	13.48	0.01	0.07%	13.32	13.81	21115	2850	0.45%
2025-01-03	13.75	13.47	-0.30	-2.18%	13.43	14.05	19391	2655	0.42%
2025-01-02	14.27	13.77	-0.52	-3.64%	13.58	14.42	23853	3347	0.51%
2024-12-31	14.73	14.29	-0.41	-2.79%	14.29	14.80	12817	1859	0.27%
2024-12-30	14.97	14.70	-0.20	-1.34%	14.55	14.98	15174	2231	0.33%
2024-12-27	14.49	14.90	0.43	2.97%	14.39	15.19	26789	3972	0.57%
2024-12-26	14.39	14.47	0.08	0.56%	14.29	14.61	12956	1880	0.28%