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
2025-09-16	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%
2025-07-24	16.91	17.22	0.21	1.23%	16.91	17.26	36704	6267	0.79%
2025-07-23	16.77	17.01	0.24	1.43%	16.66	17.24	51770	8796	1.11%
2025-07-22	16.52	16.77	0.19	1.15%	16.48	16.83	28094	4688	0.60%
2025-07-21	16.55	16.58	0.10	0.61%	16.35	16.62	23395	3858	0.50%
2025-07-18	16.48	16.48	-0.07	-0.42%	16.20	16.55	29257	4788	0.63%
2025-07-17	16.60	16.55	-0.03	-0.18%	16.46	16.75	26353	4371	0.57%
2025-07-16	16.17	16.58	0.46	2.85%	16.02	16.63	40189	6582	0.86%
2025-07-15	16.29	16.12	-0.10	-0.62%	15.97	16.29	26056	4190	0.56%
2025-07-14	16.03	16.22	0.27	1.69%	15.95	16.33	25579	4136	0.55%
2025-07-11	15.92	15.95	-0.01	-0.06%	15.82	16.06	17779	2838	0.38%
2025-07-10	15.95	15.96	0.01	0.06%	15.85	16.05	13954	2221	0.30%
2025-07-09	16.05	15.95	-0.05	-0.31%	15.91	16.10	16344	2614	0.35%
2025-07-08	15.89	16.00	0.11	0.69%	15.88	16.22	20241	3246	0.43%
2025-07-07	16.01	15.89	-0.19	-1.18%	15.82	16.18	21187	3384	0.45%
2025-07-04	16.25	16.08	-0.03	-0.19%	15.96	16.28	22339	3598	0.48%
2025-07-03	15.76	16.11	0.35	2.22%	15.70	16.19	34056	5462	0.73%
2025-07-02	15.70	15.76	0.04	0.25%	15.54	15.85	26737	4192	0.57%
2025-07-01	15.58	15.72	0.14	0.90%	15.50	15.85	43991	6913	0.94%
2025-06-30	15.47	15.58	0.16	1.04%	15.36	15.65	25140	3895	0.54%
2025-06-27	15.38	15.42	0.07	0.46%	15.36	15.49	14808	2285	0.32%
2025-06-26	15.56	15.35	-0.21	-1.35%	15.20	15.56	28766	4415	0.62%
2025-06-25	15.54	15.56	0.06	0.39%	15.36	15.61	22194	3430	0.48%
2025-06-24	15.43	15.50	0.18	1.17%	15.31	15.50	24418	3764	0.52%
2025-06-23	15.26	15.32	0.06	0.39%	15.03	15.37	20075	3055	0.43%
2025-06-20	15.10	15.26	0.15	0.99%	15.10	15.45	23680	3616	0.51%
2025-06-19	15.32	15.11	-0.23	-1.50%	15.01	15.44	24329	3698	0.52%
2025-06-18	15.53	15.34	-0.16	-1.03%	15.25	15.66	29105	4475	0.62%
2025-06-17	15.81	15.50	-0.30	-1.90%	15.48	16.00	39375	6174	0.84%
2025-06-16	15.97	15.80	-0.03	-0.19%	15.70	15.98	32628	5164	0.70%
2025-06-13	16.59	16.26	-0.34	-2.05%	16.23	16.81	47654	7826	1.02%
2025-06-12	17.09	16.60	-0.49	-2.87%	16.44	17.13	61895	10353	1.33%
2025-06-11	17.09	17.09	-0.01	-0.06%	17.02	17.33	22669	3888	0.49%
2025-06-10	17.03	17.10	0.08	0.47%	16.86	17.39	25828	4414	0.55%
2025-06-09	17.07	17.02	0.02	0.12%	16.99	17.29	21420	3666	0.46%