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
2025-08-01	15.74	16.30	0.57	3.62%	15.74	16.30	18740	2994	1.79%
2025-07-31	15.78	15.73	0.01	0.06%	15.60	16.00	16363	2582	1.56%
2025-07-30	15.87	15.72	-0.08	-0.51%	15.55	15.95	13936	2187	1.33%
2025-07-29	16.06	15.80	-0.15	-0.94%	15.63	16.11	17191	2717	1.64%
2025-07-28	15.41	15.95	0.69	4.52%	15.20	15.98	24813	3882	2.37%
2025-07-25	14.90	15.26	0.39	2.62%	14.85	15.27	14496	2187	1.38%
2025-07-24	14.91	14.87	0.03	0.20%	14.78	15.03	14048	2096	1.34%
2025-07-23	15.02	14.84	-0.17	-1.13%	14.74	15.02	15407	2286	1.47%
2025-07-22	15.22	15.01	-0.16	-1.05%	14.79	15.31	24430	3659	2.33%
2025-07-21	14.68	15.17	0.60	4.12%	14.61	15.28	29071	4370	2.78%
2025-07-18	14.44	14.57	0.07	0.48%	14.33	14.65	13631	1972	1.30%
2025-07-17	14.34	14.50	0.14	0.97%	14.31	14.54	11988	1734	1.15%
2025-07-16	14.36	14.36	0.09	0.63%	14.01	14.48	13889	1994	1.33%
2025-07-15	14.45	14.27	-0.18	-1.25%	14.12	14.56	12820	1831	1.22%
2025-07-14	14.30	14.45	0.22	1.55%	14.20	14.48	13966	2005	1.33%
2025-07-11	14.35	14.23	-0.11	-0.77%	14.01	14.40	20920	2963	2.00%
2025-07-10	14.33	14.34	-0.05	-0.35%	14.22	14.46	14093	2018	1.35%
2025-07-09	14.47	14.39	-0.03	-0.21%	14.29	14.57	16740	2415	1.60%
2025-07-08	14.34	14.42	0.19	1.34%	14.14	14.52	22274	3196	2.13%
2025-07-07	13.81	14.23	0.38	2.74%	13.81	14.25	15780	2215	1.51%
2025-07-04	14.17	13.85	-0.25	-1.77%	13.81	14.17	13060	1818	1.25%
2025-07-03	14.13	14.10	0.05	0.36%	13.97	14.15	11362	1597	1.09%
2025-07-02	14.09	14.05	-0.01	-0.07%	13.95	14.17	13397	1882	1.28%
2025-07-01	14.01	14.06	0.06	0.43%	13.93	14.19	16069	2258	1.54%
2025-06-30	13.87	14.00	0.18	1.30%	13.78	14.00	11450	1593	1.09%
2025-06-27	13.75	13.82	0.14	1.02%	13.68	13.84	13421	1845	1.28%
2025-06-26	13.71	13.68	-0.01	-0.07%	13.57	13.79	13412	1835	1.28%
2025-06-25	13.88	13.69	-0.08	-0.58%	13.66	13.92	18096	2488	1.73%
2025-06-24	13.43	13.77	0.46	3.46%	13.37	13.79	14638	1993	1.40%
2025-06-23	13.02	13.31	0.33	2.54%	12.83	13.34	13444	1770	1.28%
2025-06-20	13.16	12.98	-0.11	-0.84%	12.92	13.28	12227	1596	1.17%
2025-06-19	13.34	13.09	-0.29	-2.17%	13.00	13.46	13042	1722	1.25%
2025-06-18	13.43	13.38	-0.12	-0.89%	13.30	13.55	14221	1903	1.36%
2025-06-17	13.67	13.50	-0.13	-0.95%	13.42	13.67	10087	1364	0.96%
2025-06-16	13.48	13.63	0.18	1.34%	13.40	13.70	14217	1929	1.36%
2025-06-13	13.74	13.45	-0.23	-1.68%	13.44	13.74	12400	1679	1.18%
2025-06-12	13.75	13.78	-0.03	-0.22%	13.66	13.85	9676	1330	0.92%
2025-06-11	13.82	13.81	0.03	0.22%	13.71	13.88	9690	1340	0.93%
2025-06-10	13.98	13.78	-0.08	-0.58%	13.61	13.98	11701	1613	1.12%
2025-06-09	13.68	13.86	0.22	1.61%	13.65	13.92	13179	1819	1.26%
2025-06-06	13.49	13.64	0.06	0.44%	13.49	13.67	15369	2087	1.47%
2025-06-05	13.50	13.58	0.12	0.89%	13.42	13.64	15846	2145	1.51%
2025-06-04	13.31	13.46	0.15	1.13%	13.31	13.50	13874	1861	1.33%
2025-06-03	13.01	13.31	0.23	1.76%	13.01	13.50	14675	1952	1.40%
2025-05-30	13.28	13.08	-0.20	-1.51%	13.02	13.37	11751	1541	1.12%
2025-05-29	13.17	13.28	0.19	1.45%	13.04	13.30	14673	1941	1.40%
2025-05-28	13.19	13.09	-0.02	-0.15%	12.98	13.28	12143	1591	1.16%
2025-05-27	13.05	13.11	0.02	0.15%	12.95	13.20	10614	1385	1.01%
2025-05-26	13.19	13.09	0.11	0.85%	12.92	13.29	15234	1998	1.46%
2025-05-23	12.98	12.98	-0.09	-0.69%	12.94	13.29	13862	1819	1.32%
2025-05-22	13.31	13.07	-0.21	-1.58%	13.05	13.47	11346	1497	1.08%
2025-05-21	13.46	13.28	-0.11	-0.82%	13.14	13.46	11119	1473	1.06%
2025-05-20	13.20	13.39	0.16	1.21%	13.20	13.41	11053	1474	1.06%
2025-05-19	13.21	13.23	0.05	0.38%	13.07	13.39	13841	1834	1.32%
2025-05-16	12.96	13.18	0.17	1.31%	12.96	13.28	14292	1884	1.37%
2025-05-15	13.00	13.01	0.00	0.00%	12.78	13.15	12112	1575	1.16%
2025-05-14	13.16	13.01	-0.11	-0.84%	13.01	13.25	15362	2013	1.47%
2025-05-13	13.38	13.12	-0.20	-1.50%	13.06	13.38	14857	1959	1.42%
2025-05-12	13.07	13.32	0.32	2.46%	13.07	13.45	25178	3348	2.41%
2025-05-09	13.14	13.00	-0.07	-0.54%	12.95	13.14	13188	1720	1.26%
2025-05-08	12.83	13.07	0.20	1.55%	12.83	13.19	15443	2016	1.48%
2025-05-07	12.88	12.87	-0.01	-0.08%	12.73	13.14	21702	2811	2.07%
2025-05-06	12.51	12.88	0.38	3.04%	12.51	12.90	25149	3216	2.40%
2025-04-30	12.36	12.50	0.12	0.97%	12.25	12.58	27971	3483	2.67%
2025-04-29	12.15	12.38	0.20	1.64%	12.11	12.55	21632	2682	2.07%
2025-04-28	12.45	12.18	-0.16	-1.30%	11.98	12.45	17651	2145	1.69%
2025-04-25	12.28	12.34	0.10	0.82%	12.13	12.39	13117	1610	1.25%
2025-04-24	12.46	12.24	-0.15	-1.21%	12.09	12.46	14925	1831	1.43%