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
2025-08-01	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%
2025-06-06	33.90	33.82	-0.07	-0.21%	33.63	34.35	75871	25712	0.94%
2025-06-05	33.51	33.89	0.41	1.22%	33.31	34.05	92557	31204	1.14%
2025-06-04	33.48	33.48	-0.35	-1.03%	33.39	34.20	82439	27746	1.02%
2025-06-03	32.60	33.83	0.85	2.58%	32.60	34.42	121350	40781	1.50%
2025-05-30	32.00	32.98	-2.60	-7.31%	30.61	32.99	282892	90057	3.49%
2025-05-29	34.97	35.58	0.41	1.17%	34.97	36.11	86292	30746	1.07%
2025-05-28	36.20	35.17	-0.90	-2.50%	34.90	36.35	94054	33299	1.16%
2025-05-27	36.73	36.07	-1.06	-2.85%	35.83	37.00	82597	29963	1.02%
2025-05-26	38.50	37.13	0.38	1.03%	36.67	38.50	122774	45960	1.52%
2025-05-23	36.44	36.75	0.11	0.30%	36.00	37.62	68113	25056	0.84%
2025-05-22	37.01	36.64	-0.59	-1.58%	36.50	37.65	65761	24354	0.81%
2025-05-21	36.90	37.23	0.18	0.49%	36.80	37.68	75101	28029	0.93%
2025-05-20	55.58	55.33	-0.34	-0.61%	55.19	55.92	39137	21716	0.72%
2025-05-19	54.55	55.67	0.74	1.35%	54.55	55.96	50656	28034	0.93%
2025-05-16	55.46	54.93	-0.60	-1.08%	54.86	55.86	40796	22536	0.75%
2025-05-15	56.26	55.53	-0.58	-1.03%	55.09	56.79	64962	36250	1.20%
2025-05-14	56.50	56.11	0.00	0.00%	55.91	57.05	59386	33493	1.09%
2025-05-13	59.03	56.11	-2.47	-4.22%	55.88	59.08	101308	57477	1.86%
2025-05-12	57.40	58.58	1.05	1.83%	56.69	59.68	118670	69584	2.18%
2025-05-09	57.00	57.53	0.73	1.29%	55.66	58.20	101495	58073	1.87%
2025-05-08	56.70	56.80	-0.06	-0.11%	56.00	57.27	79416	44928	1.46%
2025-05-07	55.48	56.86	2.70	4.99%	55.48	58.57	145985	83470	2.69%
2025-05-06	53.61	54.16	1.09	2.05%	53.06	54.29	72802	39117	1.34%
2025-04-30	50.81	53.07	3.15	6.31%	50.77	53.72	126334	66757	2.33%
2025-04-29	49.50	49.92	0.34	0.69%	49.15	50.07	34261	17026	0.63%
2025-04-28	48.95	49.58	0.72	1.47%	48.95	50.24	47606	23618	0.88%
2025-04-25	49.73	48.86	-0.82	-1.65%	48.60	50.07	62951	30973	1.16%
2025-04-24	51.50	49.68	-1.85	-3.59%	49.49	51.50	64771	32499	1.19%