科汇股份 (688681) - 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
2026-05-06	20.55	20.55	0.18	0.88%	20.24	20.96	39835	8206	3.81%
2026-04-30	20.00	20.37	0.37	1.85%	19.70	20.43	32657	6606	3.12%
2026-04-29	19.29	20.00	0.65	3.36%	19.10	20.03	23674	4683	2.26%
2026-04-28	19.40	19.35	-0.07	-0.36%	19.21	19.63	20728	4026	1.98%
2026-04-27	18.96	19.42	0.43	2.26%	18.80	19.46	26501	5084	2.53%
2026-04-24	18.65	18.99	0.28	1.50%	18.41	19.07	23286	4370	2.22%
2026-04-23	19.19	18.71	-0.47	-2.45%	18.70	19.35	16737	3162	1.60%
2026-04-22	19.00	19.18	0.03	0.16%	18.90	19.23	16866	3223	1.61%
2026-04-21	19.17	19.15	0.04	0.21%	18.91	19.37	20983	4013	2.00%
2026-04-20	19.08	19.11	0.11	0.58%	18.79	19.19	28007	5322	2.68%
2026-04-17	19.19	19.00	-0.19	-0.99%	18.94	19.31	21401	4083	2.04%
2026-04-16	18.84	19.19	0.21	1.11%	18.32	19.32	27843	5247	2.66%
2026-04-15	18.99	18.98	0.09	0.48%	18.90	19.45	21739	4154	2.08%
2026-04-14	19.09	18.89	0.12	0.64%	18.64	19.10	15364	2897	1.47%
2026-04-13	18.90	18.77	-0.11	-0.58%	18.50	18.90	17289	3229	1.65%
2026-04-10	19.07	18.88	0.04	0.21%	18.82	19.25	20670	3930	1.97%
2026-04-09	19.09	18.84	-0.24	-1.26%	18.57	19.16	21538	4059	2.06%
2026-04-08	18.51	19.08	0.98	5.41%	18.51	19.21	25507	4849	2.44%
2026-04-07	17.50	18.10	0.45	2.55%	17.50	18.29	21227	3825	2.03%
2026-04-03	18.29	17.65	-0.49	-2.70%	17.30	18.29	20879	3688	1.99%
2026-04-02	18.68	18.14	-0.54	-2.89%	17.95	18.73	18641	3404	1.78%
2026-04-01	18.95	18.68	0.38	2.08%	18.47	18.97	21254	3969	2.03%
2026-03-31	18.95	18.30	-0.53	-2.81%	18.26	19.08	18450	3433	1.76%
2026-03-30	18.36	18.83	-0.03	-0.16%	18.29	18.88	21133	3936	2.02%
2026-03-27	18.37	18.86	0.33	1.78%	18.27	19.00	22260	4159	2.13%
2026-03-26	19.20	18.53	-0.50	-2.63%	18.37	19.20	23017	4301	2.20%
2026-03-25	18.77	19.03	0.41	2.20%	18.74	19.40	23263	4438	2.22%
2026-03-24	17.99	18.62	1.12	6.40%	17.55	18.71	32886	5928	3.14%
2026-03-23	18.72	17.50	-1.40	-7.41%	17.34	18.77	39345	7147	3.76%
2026-03-20	19.81	18.90	-0.95	-4.79%	18.83	20.17	28677	5547	2.74%
2026-03-19	20.20	19.85	-0.50	-2.46%	19.75	20.39	21964	4400	2.10%
2026-03-18	19.81	20.35	0.54	2.73%	19.77	20.43	25397	5101	2.43%
2026-03-17	20.76	19.81	-1.01	-4.85%	19.80	20.98	29623	6007	2.83%
2026-03-16	21.00	20.82	-0.18	-0.86%	20.73	21.30	25695	5374	2.45%
2026-03-13	21.42	21.00	-0.21	-0.99%	20.85	21.42	28880	6108	2.76%
2026-03-12	21.68	21.21	-0.37	-1.71%	21.01	21.95	28450	6075	2.72%
2026-03-11	21.61	21.58	0.04	0.19%	21.30	21.75	31870	6848	3.04%
2026-03-10	20.95	21.54	0.70	3.36%	20.89	21.68	37198	7931	3.55%
2026-03-09	20.39	20.84	0.17	0.82%	20.02	21.02	41800	8590	3.99%
2026-03-06	19.92	20.67	0.83	4.18%	19.70	21.04	44726	9211	4.27%
2026-03-05	19.74	19.84	0.54	2.80%	19.72	20.18	25848	5161	2.47%
2026-03-04	19.21	19.30	-0.30	-1.53%	18.92	19.80	24519	4751	2.34%
2026-03-03	20.43	19.60	-0.83	-4.06%	19.17	20.49	32409	6407	3.10%
2026-03-02	20.75	20.43	-0.47	-2.25%	19.86	20.89	39139	7920	3.74%
2026-02-27	20.57	20.90	0.33	1.60%	20.34	20.93	21365	4404	2.04%
2026-02-26	20.40	20.57	0.20	0.98%	20.17	20.65	24050	4913	2.30%
2026-02-25	20.41	20.37	0.08	0.39%	20.16	20.53	22530	4575	2.15%
2026-02-24	19.92	20.29	0.41	2.06%	19.92	20.47	22439	4554	2.14%
2026-02-13	20.05	19.88	-0.17	-0.85%	19.81	20.18	12380	2478	1.18%
2026-02-12	19.93	20.05	0.12	0.60%	19.57	20.14	16970	3388	1.62%
2026-02-11	19.94	19.93	0.05	0.25%	19.81	20.06	12802	2555	1.22%
2026-02-10	19.89	19.88	-0.01	-0.05%	19.77	19.98	14501	2884	1.39%
2026-02-09	19.69	19.89	0.32	1.64%	19.53	19.90	17999	3558	1.72%
2026-02-06	19.52	19.57	0.09	0.46%	19.24	19.78	15537	3043	1.48%
2026-02-05	19.63	19.48	-0.07	-0.36%	19.38	19.72	14836	2903	1.42%
2026-02-04	19.69	19.55	0.01	0.05%	19.33	19.82	18831	3685	1.80%
2026-02-03	19.39	19.54	0.15	0.77%	19.23	19.70	21610	4211	2.06%
2026-02-02	19.49	19.39	0.00	0.00%	19.16	19.83	35780	7008	3.42%
2026-01-30	18.83	19.39	0.35	1.84%	18.83	19.41	24577	4707	2.35%
2026-01-29	19.24	19.04	-0.19	-0.99%	18.82	19.43	17978	3441	1.72%
2026-01-28	19.56	19.23	-0.23	-1.18%	19.07	19.65	20078	3872	1.92%
2026-01-27	19.36	19.46	0.02	0.10%	18.80	19.59	33615	6477	3.21%