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
2025-10-31	40.82	40.80	-0.75	-1.81%	40.58	41.50	84439	34599	1.04%
2025-10-30	41.80	41.55	-0.24	-0.57%	41.21	42.95	138884	58376	1.72%
2025-10-29	41.61	41.79	0.13	0.31%	41.50	42.30	68484	28643	0.85%
2025-10-28	42.12	41.66	-0.46	-1.09%	41.61	42.50	83794	35231	1.04%
2025-10-27	41.68	42.12	0.47	1.13%	41.48	42.53	102257	42962	1.27%
2025-10-24	41.66	41.65	1.05	2.59%	40.98	42.83	149635	62721	1.85%
2025-10-23	38.88	40.60	1.54	3.94%	38.00	40.69	110004	43135	1.36%
2025-10-22	40.00	39.06	-1.32	-3.27%	38.64	40.12	135632	53178	1.68%
2025-10-21	40.49	40.38	0.46	1.15%	40.01	40.94	65439	26453	0.81%
2025-10-20	40.61	39.92	-0.39	-0.97%	39.52	41.30	87414	35357	1.08%
2025-10-17	42.41	40.31	-1.83	-4.34%	40.15	42.68	106056	43664	1.31%
2025-10-16	43.62	42.14	-1.77	-4.03%	41.96	43.88	110927	47428	1.37%
2025-10-15	43.10	43.91	0.81	1.88%	42.56	44.38	104528	45703	1.29%
2025-10-14	44.88	43.10	-1.58	-3.54%	42.75	45.02	150687	65960	1.86%
2025-10-13	42.08	44.68	1.50	3.47%	41.92	45.37	175352	77121	2.17%
2025-10-10	44.50	43.18	-1.41	-3.16%	42.94	44.50	130042	56496	1.61%
2025-10-09	43.54	44.59	1.05	2.41%	43.08	45.15	157387	69872	1.95%
2025-09-30	42.69	43.54	1.13	2.66%	42.64	43.91	144899	62943	1.79%
2025-09-29	42.21	42.41	0.12	0.28%	41.70	42.76	88111	37200	1.09%
2025-09-26	43.38	42.29	-1.27	-2.92%	42.10	43.56	134528	57494	1.66%
2025-09-25	43.08	43.56	0.54	1.26%	42.75	44.36	152730	66976	1.89%
2025-09-24	41.23	43.02	1.48	3.56%	41.11	43.10	145857	61904	1.80%
2025-09-23	42.62	41.54	-1.11	-2.60%	40.64	42.85	137343	56753	1.70%
2025-09-22	41.21	42.65	1.33	3.22%	40.91	42.87	118524	49786	1.47%
2025-09-19	41.00	41.32	0.09	0.22%	40.87	42.18	113623	47122	1.41%
2025-09-18	42.89	41.23	-1.66	-3.87%	40.82	44.18	208461	88863	2.58%
2025-09-17	42.26	42.89	0.36	0.85%	42.11	43.38	94980	40749	1.18%
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%