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
2025-12-16	47.32	45.35	-2.40	-5.03%	44.78	47.33	276555	125847	3.42%
2025-12-15	47.38	47.75	-0.03	-0.06%	47.00	49.38	344471	166764	4.26%
2025-12-12	47.43	47.78	0.24	0.50%	46.27	49.58	320304	151827	3.96%
2025-12-11	47.16	47.54	0.39	0.83%	46.42	48.49	295276	140547	3.65%
2025-12-10	44.83	47.15	3.06	6.94%	44.09	48.50	359864	168417	4.45%
2025-12-09	44.97	44.09	-1.01	-2.24%	43.86	45.38	197385	87826	2.44%
2025-12-08	45.90	45.10	-0.10	-0.22%	44.71	47.50	327623	151374	4.05%
2025-12-05	43.98	45.20	1.02	2.31%	43.80	45.55	203346	91422	2.52%
2025-12-04	43.40	44.18	0.47	1.08%	43.24	44.97	167924	74051	2.08%
2025-12-03	44.75	43.71	-1.41	-3.13%	42.26	45.14	214173	94005	2.65%
2025-12-02	44.01	45.12	0.83	1.87%	43.45	45.95	239006	107336	2.96%
2025-12-01	43.90	44.29	0.90	2.07%	43.71	45.98	286097	128090	3.54%
2025-11-28	41.39	43.39	2.71	6.66%	41.39	43.50	228625	97273	2.83%
2025-11-27	40.74	40.68	-0.17	-0.42%	40.19	41.37	64756	26456	0.80%
2025-11-26	41.80	40.85	-0.50	-1.21%	40.83	42.01	86053	35535	1.06%
2025-11-25	41.39	41.35	0.23	0.56%	40.95	42.30	115063	47978	1.42%
2025-11-24	40.95	41.12	0.65	1.61%	40.40	41.65	94661	38860	1.17%
2025-11-21	39.50	40.47	0.55	1.38%	38.88	41.36	129295	51899	1.60%
2025-11-20	40.26	39.92	0.09	0.23%	39.66	40.59	45321	18137	0.56%
2025-11-19	40.26	39.83	-0.43	-1.07%	39.75	40.63	54468	21804	0.67%
2025-11-18	40.72	40.26	-0.64	-1.56%	39.94	40.84	64138	25818	0.79%
2025-11-17	40.95	40.90	-0.20	-0.49%	40.70	41.74	71106	29244	0.88%
2025-11-14	42.42	41.10	-1.51	-3.54%	41.10	42.42	85029	35376	1.05%
2025-11-13	42.80	42.61	-0.31	-0.72%	41.96	42.91	119138	50596	1.47%
2025-11-12	40.83	42.92	1.99	4.86%	40.10	43.18	146772	61147	1.82%
2025-11-11	42.00	40.93	-0.96	-2.29%	40.75	42.33	113731	47051	1.41%
2025-11-10	41.68	41.89	1.55	3.84%	41.68	43.42	204226	86859	2.53%
2025-11-07	39.10	40.34	0.91	2.31%	38.68	41.40	108413	43337	1.34%
2025-11-06	38.79	39.43	0.46	1.18%	38.74	39.70	65288	25675	0.81%
2025-11-05	39.00	38.97	-0.42	-1.07%	38.70	39.26	62021	24182	0.77%
2025-11-04	40.26	39.39	-0.82	-2.04%	39.18	40.26	86422	34199	1.07%
2025-11-03	40.88	40.21	-0.59	-1.45%	39.93	41.04	96651	38954	1.20%
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%