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
2025-09-16	42.01	42.53	0.53	1.26%	41.73	42.90	94404	39964	1.17%
2025-09-15	42.59	42.00	-0.64	-1.50%	42.00	43.10	112677	47813	1.39%
2025-09-12	42.90	42.64	-0.06	-0.14%	42.55	43.70	134337	57856	1.66%
2025-09-11	41.39	42.70	1.38	3.34%	40.79	43.18	133522	56501	1.65%
2025-09-10	41.54	41.32	-0.24	-0.58%	41.31	42.65	94649	39622	1.17%
2025-09-09	43.25	41.56	-2.06	-4.72%	41.52	43.50	147477	62420	1.83%
2025-09-08	42.11	43.62	2.42	5.87%	41.76	44.10	191193	81784	2.37%
2025-09-05	40.95	41.20	1.20	3.00%	39.76	41.36	134515	54627	1.66%
2025-09-04	42.59	40.00	-2.54	-5.97%	39.21	42.84	200291	81842	2.48%
2025-09-03	43.79	42.54	-1.16	-2.65%	42.42	44.05	152901	65914	1.89%
2025-09-02	46.05	43.70	-2.41	-5.23%	43.36	46.40	227401	101281	2.81%
2025-09-01	46.55	46.11	-0.87	-1.85%	46.01	48.44	187112	87153	2.32%
2025-08-29	47.00	46.98	-0.91	-1.90%	46.00	48.66	255258	119746	3.16%
2025-08-28	45.60	47.89	2.99	6.66%	45.45	47.90	290480	135609	3.59%
2025-08-27	46.14	44.90	-0.60	-1.32%	44.90	47.16	237564	109484	2.94%
2025-08-26	46.26	45.50	-0.76	-1.64%	45.44	47.80	242735	112094	3.00%
2025-08-25	41.87	46.26	5.07	12.31%	41.04	48.16	353337	153087	4.37%
2025-08-22	39.27	41.19	1.86	4.73%	39.21	41.50	241162	97693	2.98%
2025-08-21	39.88	39.33	-0.55	-1.38%	39.08	40.17	107672	42607	1.33%
2025-08-20	39.20	39.88	0.47	1.19%	38.61	39.89	130342	51101	1.61%
2025-08-19	39.51	39.41	-0.07	-0.18%	39.02	39.85	121816	48084	1.50%
2025-08-18	39.35	39.48	0.62	1.60%	39.08	39.85	154569	61108	1.91%
2025-08-15	38.12	38.86	0.66	1.73%	38.12	39.11	99657	38609	1.23%
2025-08-14	39.08	38.20	-1.08	-2.75%	38.10	39.30	134157	51845	1.66%
2025-08-13	39.16	39.28	0.17	0.43%	38.88	39.56	115540	45289	1.43%
2025-08-12	39.30	39.11	-0.29	-0.74%	38.53	39.69	113007	44115	1.40%
2025-08-11	39.93	39.40	0.07	0.18%	39.34	40.16	141976	56488	1.75%
2025-08-08	40.07	39.33	-0.53	-1.33%	39.27	40.65	140335	55943	1.73%
2025-08-07	40.53	39.86	-0.54	-1.34%	39.51	40.71	127118	50762	1.57%
2025-08-06	40.90	40.40	-0.49	-1.20%	40.13	41.15	177312	71770	2.19%
2025-08-05	39.69	40.89	1.77	4.52%	39.15	41.18	270990	109998	3.35%
2025-08-04	36.35	39.12	2.48	6.77%	36.25	39.15	209853	80095	2.59%
2025-08-01	36.50	36.64	0.14	0.38%	35.97	36.87	98943	36065	1.22%
2025-07-31	37.09	36.50	-0.67	-1.80%	36.35	38.15	117436	43665	1.45%
2025-07-30	37.88	37.17	-0.48	-1.27%	36.70	38.15	112086	42017	1.38%
2025-07-29	36.77	37.65	0.78	2.12%	36.46	37.92	123155	45848	1.52%
2025-07-28	37.23	36.87	-0.23	-0.62%	36.71	37.25	82913	30625	1.02%
2025-07-25	36.58	37.10	0.51	1.39%	36.30	37.16	96335	35407	1.19%
2025-07-24	35.79	36.59	0.71	1.98%	35.75	36.60	121529	44195	1.50%
2025-07-23	35.50	35.88	0.38	1.07%	35.38	36.16	121446	43587	1.50%
2025-07-22	35.93	35.50	-0.40	-1.11%	35.35	36.26	108407	38754	1.34%
2025-07-21	36.20	35.90	-0.20	-0.55%	35.70	36.24	80731	29034	1.00%
2025-07-18	36.28	36.10	-0.16	-0.44%	35.90	36.40	90329	32624	1.12%
2025-07-17	35.98	36.26	0.45	1.26%	35.56	36.60	104692	37820	1.29%
2025-07-16	36.28	35.81	-0.29	-0.80%	35.75	36.36	71424	25760	0.88%
2025-07-15	35.78	36.10	0.27	0.75%	35.45	36.32	77190	27691	0.95%
2025-07-14	36.25	35.83	-0.31	-0.86%	35.74	36.50	55884	20078	0.69%
2025-07-11	35.19	36.14	0.95	2.70%	35.10	36.45	118536	42610	1.46%
2025-07-10	35.88	35.19	-0.92	-2.55%	35.14	36.01	100029	35406	1.24%
2025-07-09	37.18	36.11	-0.24	-0.66%	35.95	37.49	115117	42129	1.42%
2025-07-08	35.40	36.35	0.97	2.74%	35.28	36.80	111414	40189	1.38%
2025-07-07	35.06	35.38	0.29	0.83%	34.94	35.49	47891	16899	0.59%
2025-07-04	35.40	35.09	-0.41	-1.15%	34.75	35.48	74852	26213	0.92%
2025-07-03	35.39	35.50	0.02	0.06%	35.38	36.17	67504	24091	0.83%
2025-07-02	36.40	35.48	-0.57	-1.58%	35.33	36.40	100143	35954	1.24%
2025-07-01	36.00	36.05	0.04	0.11%	35.30	36.23	105777	37851	1.31%
2025-06-30	35.58	36.01	0.64	1.81%	35.50	36.20	121061	43415	1.50%
2025-06-27	35.35	35.37	0.06	0.17%	35.03	35.80	71906	25453	0.89%
2025-06-26	35.38	35.31	-0.09	-0.25%	35.22	36.03	97905	34845	1.21%
2025-06-25	34.82	35.40	0.58	1.67%	34.59	35.50	102829	36128	1.27%
2025-06-24	34.18	34.82	0.64	1.87%	34.18	35.40	96627	33571	1.19%
2025-06-23	33.70	34.18	0.25	0.74%	33.60	34.28	55337	18836	0.68%
2025-06-20	34.35	33.93	-0.61	-1.77%	33.80	34.48	75691	25821	0.93%
2025-06-19	34.63	34.54	0.99	2.95%	34.40	35.61	154368	53807	1.91%
2025-06-18	33.38	33.55	0.13	0.39%	32.94	33.68	58645	19543	0.72%
2025-06-17	33.71	33.42	-0.32	-0.95%	33.00	33.87	57835	19276	0.71%
2025-06-16	33.37	33.74	0.36	1.08%	32.90	33.97	105177	35397	1.30%
2025-06-13	32.40	33.38	0.82	2.52%	32.10	33.38	189222	61800	2.34%
2025-06-12	32.60	32.56	0.03	0.09%	32.08	32.85	105055	34044	1.30%
2025-06-11	33.09	32.53	-0.54	-1.63%	32.44	33.28	90901	29832	1.12%
2025-06-10	35.15	33.07	-1.52	-4.39%	32.80	35.28	139658	46699	1.73%
2025-06-09	33.90	34.59	0.77	2.28%	33.85	34.78	89643	30797	1.11%