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
2026-03-20	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%
2026-01-26	20.54	19.44	-1.21	-5.86%	19.44	20.57	56988	11220	5.44%
2026-01-23	20.35	20.65	0.25	1.23%	20.31	20.76	17011	3485	1.63%
2026-01-22	20.55	20.40	-0.01	-0.05%	20.26	20.65	17927	3665	1.71%
2026-01-21	20.17	20.41	0.22	1.09%	19.91	20.47	21676	4387	2.07%
2026-01-20	20.31	20.19	-0.07	-0.35%	19.80	20.47	30780	6206	2.94%
2026-01-19	19.50	20.26	0.93	4.81%	19.33	20.29	36024	7193	3.44%
2026-01-16	19.41	19.33	0.33	1.74%	19.12	19.87	25332	4907	2.42%
2026-01-15	18.86	19.00	0.16	0.85%	18.81	19.05	13359	2532	1.28%
2026-01-14	19.00	18.84	-0.01	-0.05%	18.41	19.10	21343	4015	2.04%
2026-01-13	18.68	18.85	0.11	0.59%	18.64	19.12	20225	3818	1.93%
2026-01-12	18.50	18.74	0.24	1.30%	18.30	18.83	25916	4826	2.48%
2026-01-09	18.01	18.50	0.46	2.55%	18.01	18.57	17763	3250	1.70%
2026-01-08	17.67	18.04	0.31	1.75%	17.66	18.17	14933	2690	1.43%
2026-01-07	17.80	17.73	-0.07	-0.39%	17.64	17.95	16111	2868	1.54%
2026-01-06	17.93	17.80	-0.02	-0.11%	17.70	18.05	14997	2681	1.43%
2026-01-05	17.67	17.82	0.24	1.37%	17.54	18.16	27404	4907	2.62%
2025-12-31	17.46	17.58	0.16	0.92%	17.46	17.80	17137	3020	1.64%
2025-12-30	17.31	17.42	-0.09	-0.51%	17.31	17.63	7916	1384	0.76%
2025-12-29	17.45	17.51	0.08	0.46%	17.24	17.55	12283	2136	1.17%
2025-12-26	17.62	17.43	-0.19	-1.08%	17.41	17.73	12462	2188	1.19%
2025-12-25	17.64	17.62	0.08	0.46%	17.43	17.66	13325	2336	1.27%
2025-12-24	17.32	17.54	0.31	1.80%	17.01	17.54	8198	1426	0.78%
2025-12-23	17.38	17.23	-0.21	-1.20%	17.18	17.55	11001	1902	1.05%
2025-12-22	17.88	17.44	-0.17	-0.97%	17.44	17.90	10948	1928	1.05%
2025-12-19	17.21	17.61	0.36	2.09%	17.21	17.65	12728	2224	1.22%
2025-12-18	16.69	17.25	0.46	2.74%	16.60	17.28	19873	3406	1.90%
2025-12-17	16.74	16.79	0.06	0.36%	16.39	16.89	12992	2164	1.24%
2025-12-16	17.06	16.73	-0.27	-1.59%	16.62	17.06	14012	2347	1.34%
2025-12-15	17.00	17.00	-0.08	-0.47%	16.65	17.16	17870	3025	1.71%
2025-12-12	17.11	17.08	0.06	0.35%	16.84	17.33	12744	2179	1.22%