中科星图 (688568) - 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
2026-08-20	34.00	33.04	-0.96	-2.82%	32.92	34.37	93429	31150	1.16%
2026-08-19	37.92	34.00	-2.26	-6.23%	34.00	38.14	178903	62779	2.21%
2026-08-18	36.44	36.26	-0.25	-0.68%	35.40	36.50	88880	31880	1.10%
2026-08-17	36.00	36.51	0.71	1.98%	35.20	36.58	75372	27188	0.93%
2026-08-14	35.72	35.80	0.05	0.14%	35.16	36.08	73309	26097	0.91%
2026-08-13	36.42	35.75	-0.50	-1.38%	35.72	37.16	83805	30599	1.04%
2026-08-12	35.77	36.25	0.46	1.29%	35.55	36.36	72967	26299	0.90%
2026-08-11	35.48	35.79	-1.09	-2.96%	34.80	36.28	99293	35519	1.23%
2026-08-10	37.02	36.88	-0.13	-0.35%	35.67	37.14	104592	38106	1.29%
2026-08-07	36.99	37.01	0.25	0.68%	35.60	37.15	110656	40267	1.37%
2026-08-06	36.51	36.76	-0.26	-0.70%	36.18	37.55	124838	45958	1.54%
2026-08-05	36.43	37.02	0.65	1.79%	36.40	37.88	172678	64083	2.14%
2026-08-04	35.15	36.37	1.44	4.12%	34.88	37.11	171874	61960	2.13%
2026-08-03	33.60	34.93	1.41	4.21%	33.11	35.30	136309	47167	1.69%
2026-07-31	33.60	33.52	0.62	1.88%	33.30	34.36	153818	51981	1.90%
2026-07-30	33.00	32.90	-0.32	-0.96%	32.32	33.78	91828	30363	1.14%
2026-07-29	32.77	33.22	0.56	1.71%	31.86	33.60	112156	36759	1.39%
2026-07-28	32.91	32.66	-0.64	-1.92%	32.41	33.33	85564	28073	1.06%
2026-07-27	32.03	33.30	0.95	2.94%	32.03	33.44	84839	27973	1.05%
2026-07-24	33.49	32.35	-1.46	-4.32%	32.35	33.49	89105	29297	1.10%
2026-07-23	33.80	33.81	-0.09	-0.27%	33.39	34.15	110546	37307	1.37%
2026-07-22	34.39	33.90	-0.68	-1.97%	33.43	34.65	147908	50226	1.83%
2026-07-21	33.99	34.58	0.25	0.73%	32.94	35.45	193706	66397	2.40%
2026-07-20	32.96	34.33	2.25	7.01%	30.85	34.53	193017	62332	2.39%
2026-07-17	33.96	32.08	-2.02	-5.92%	31.96	34.49	179455	59558	2.22%
2026-07-16	34.30	34.10	-0.21	-0.61%	33.70	35.36	131084	45206	1.62%
2026-07-15	34.18	34.31	-0.37	-1.07%	34.04	35.86	146302	50963	1.81%
2026-07-14	37.50	34.68	-2.72	-7.27%	33.90	37.50	233588	81406	2.89%
2026-07-13	42.00	37.40	-4.55	-10.85%	37.19	42.00	286667	109787	3.55%
2026-07-10	38.00	41.95	3.67	9.59%	37.61	44.19	331267	137742	4.10%
2026-07-09	36.72	38.28	1.56	4.25%	35.82	38.38	143370	52952	1.77%
2026-07-08	36.59	36.72	0.12	0.33%	36.38	37.48	127689	47130	1.58%
2026-07-07	38.75	36.60	-1.90	-4.94%	36.51	39.19	147409	55360	1.82%
2026-07-06	42.51	38.50	-3.32	-7.94%	38.46	42.58	167547	66714	2.07%
2026-07-03	40.08	41.82	1.96	4.92%	39.80	42.24	162943	67376	2.02%
2026-07-02	41.50	39.86	-1.34	-3.25%	39.70	41.60	136942	55583	1.69%
2026-07-01	41.48	41.20	-0.27	-0.65%	40.88	42.05	118463	49045	1.47%
2026-06-30	39.66	41.47	1.94	4.91%	39.54	41.80	143991	59019	1.78%
2026-06-29	39.90	39.54	-0.61	-1.52%	39.18	40.46	128296	50919	1.59%
2026-06-26	40.68	40.15	-0.95	-2.31%	38.89	41.29	200923	80858	2.49%
2026-06-25	42.00	41.10	-1.28	-3.02%	40.56	42.35	125242	51481	1.55%
2026-06-24	42.08	42.38	0.48	1.15%	40.62	42.76	124035	52140	1.53%
2026-06-23	42.56	41.90	-1.28	-2.96%	41.64	42.99	112231	47556	1.39%
2026-06-22	45.35	43.18	-2.07	-4.57%	41.88	45.35	190815	82139	2.36%
2026-06-18	44.20	45.25	0.66	1.48%	43.70	45.92	140771	63626	1.74%
2026-06-17	43.22	44.59	0.82	1.87%	43.22	45.47	128421	57101	1.59%
2026-06-16	44.44	43.77	-0.23	-0.52%	43.14	44.82	130554	57363	1.62%
2026-06-15	45.00	44.00	-1.21	-2.68%	42.96	45.02	181754	79356	2.25%
2026-06-12	45.00	45.21	0.83	1.87%	44.44	46.11	156602	70756	1.94%
2026-06-11	44.53	44.38	-0.50	-1.11%	43.44	44.95	106135	46944	1.31%
2026-06-10	45.00	44.88	-0.52	-1.15%	44.31	46.38	106735	48164	1.32%
2026-06-09	44.40	45.40	1.40	3.18%	43.58	45.75	114340	51349	1.41%
2026-06-08	44.00	44.00	-1.90	-4.14%	43.26	46.25	127118	56677	1.57%
2026-06-05	44.86	45.90	1.05	2.34%	43.91	46.99	157116	71837	1.94%
2026-06-04	45.58	44.85	-1.17	-2.54%	44.50	45.90	106205	47803	1.31%
2026-06-03	45.61	46.02	0.21	0.46%	45.15	47.62	130269	60183	1.61%
2026-06-02	47.43	45.81	-1.07	-2.28%	45.22	47.49	111340	51101	1.38%
2026-06-01	48.19	46.88	-1.79	-3.68%	46.72	48.28	125654	59607	1.55%
2026-05-29	50.65	48.67	-1.96	-3.87%	47.30	50.85	145696	70743	1.80%
2026-05-28	51.30	50.63	-0.42	-0.82%	49.67	51.30	115911	58505	1.43%
2026-05-27	52.88	51.05	-1.82	-3.44%	50.56	53.38	117790	60987	1.46%
2026-05-26	54.10	52.87	-1.63	-2.99%	52.02	54.10	113770	59966	1.41%
2026-05-25	53.74	54.50	0.90	1.68%	52.79	55.50	138348	74810	1.71%
2026-05-22	53.88	53.60	-0.16	-0.30%	52.82	54.17	119255	63849	1.48%
2026-05-21	55.90	53.76	-1.86	-3.34%	53.57	56.98	141835	79015	1.76%
2026-05-20	55.70	55.62	-0.73	-1.30%	55.13	56.52	101954	56635	1.26%
2026-05-19	57.40	56.35	-1.20	-2.09%	55.60	57.95	124301	70046	1.54%
2026-05-18	56.00	57.55	1.35	2.40%	55.52	58.13	155163	88688	1.92%
2026-05-15	58.29	56.20	-2.07	-3.55%	55.62	58.40	199773	113097	2.47%
2026-05-14	63.00	58.27	-4.25	-6.80%	58.27	63.35	187394	112316	2.32%
2026-05-13	62.60	62.52	-0.25	-0.40%	61.31	63.76	168628	105356	2.09%
2026-05-12	66.98	62.77	-3.23	-4.89%	62.69	66.99	208352	132729	2.58%