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
2025-04-03	12.67	12.60	-0.21	-1.64%	12.44	12.84	13284	1676	1.27%
2025-04-02	12.66	12.81	0.19	1.51%	12.60	12.99	12628	1618	1.21%
2025-04-01	12.33	12.62	0.35	2.85%	12.33	12.90	22345	2840	2.13%
2025-03-31	12.43	12.27	-0.16	-1.29%	12.13	12.43	20258	2480	1.94%
2025-03-28	12.62	12.43	-0.24	-1.89%	12.39	12.82	18093	2271	1.73%
2025-03-27	12.79	12.67	-0.13	-1.02%	12.40	12.87	15546	1968	1.49%
2025-03-26	12.38	12.80	0.33	2.65%	12.38	13.04	27577	3543	2.63%
2025-03-25	12.39	12.47	0.07	0.56%	12.14	12.59	28796	3575	2.75%
2025-03-24	12.98	12.40	-0.60	-4.62%	12.13	13.09	30673	3854	2.93%
2025-03-21	13.49	13.00	-0.43	-3.20%	12.90	13.50	23105	3025	2.21%
2025-03-20	13.60	13.43	-0.06	-0.44%	13.28	13.62	19957	2684	1.91%
2025-03-19	13.73	13.49	-0.19	-1.39%	13.43	13.73	13626	1847	1.30%
2025-03-18	13.48	13.68	0.21	1.56%	13.48	13.70	17650	2404	1.69%
2025-03-17	13.42	13.47	0.08	0.60%	13.34	13.53	15452	2077	1.48%
2025-03-14	13.18	13.39	0.26	1.98%	13.02	13.47	20588	2724	1.97%
2025-03-13	13.31	13.13	-0.27	-2.01%	13.00	13.39	20715	2724	1.98%
2025-03-12	13.20	13.40	0.21	1.59%	13.15	13.47	19357	2585	1.85%
2025-03-11	13.01	13.19	0.00	0.00%	12.97	13.23	20430	2676	1.95%
2025-03-10	13.28	13.19	0.07	0.53%	13.08	13.35	19785	2612	1.89%
2025-03-07	13.29	13.12	-0.24	-1.80%	13.02	13.38	17201	2268	1.64%
2025-03-06	13.13	13.36	0.26	1.98%	13.05	13.36	26802	3547	2.56%
2025-03-05	13.09	13.10	0.01	0.08%	12.87	13.17	17426	2267	1.66%
2025-03-04	12.51	13.09	0.41	3.23%	12.51	13.15	22529	2928	2.15%
2025-03-03	12.80	12.68	0.07	0.56%	12.58	13.00	26152	3350	2.50%
2025-02-28	13.49	12.61	-0.74	-5.54%	12.61	13.58	42069	5430	4.02%
2025-02-27	13.13	13.35	0.29	2.22%	12.99	13.73	44363	5891	4.24%
2025-02-26	12.82	13.06	0.16	1.24%	12.82	13.18	19631	2566	1.88%
2025-02-25	12.90	12.90	-0.07	-0.54%	12.74	13.13	22076	2854	2.11%
2025-02-24	13.05	12.97	0.03	0.23%	12.67	13.10	20564	2655	1.96%
2025-02-21	12.75	12.94	0.19	1.49%	12.61	13.00	17962	2298	1.72%
2025-02-20	12.68	12.75	0.00	0.00%	12.64	12.92	12006	1532	1.15%
2025-02-19	12.48	12.75	0.28	2.25%	12.40	12.76	12905	1636	1.23%
2025-02-18	12.76	12.47	-0.33	-2.58%	12.26	12.94	15974	2027	1.53%
2025-02-17	12.58	12.80	0.36	2.89%	12.52	12.85	18032	2296	1.72%
2025-02-14	12.23	12.44	0.29	2.39%	12.17	12.56	20648	2555	1.97%
2025-02-13	12.70	12.15	-0.45	-3.57%	12.15	12.70	20475	2518	1.96%
2025-02-12	12.60	12.60	0.07	0.56%	12.49	12.80	14326	1808	1.37%
2025-02-11	12.69	12.53	0.02	0.16%	12.42	12.69	10287	1287	0.98%
2025-02-10	12.29	12.51	0.22	1.79%	12.17	12.52	15006	1862	1.43%
2025-02-07	12.40	12.29	0.08	0.66%	12.18	12.48	16526	2046	1.58%
2025-02-06	12.20	12.21	0.10	0.83%	12.08	12.27	15528	1890	1.48%
2025-02-05	12.08	12.11	0.28	2.37%	11.95	12.18	25230	3053	2.41%
2025-01-27	11.83	11.83	0.01	0.08%	11.80	12.13	18325	2193	1.75%
2025-01-24	11.65	11.82	0.23	1.98%	11.56	11.93	31684	3701	3.03%
2025-01-23	11.60	11.59	0.04	0.35%	11.45	11.74	20265	2353	1.94%
2025-01-22	11.73	11.55	-0.23	-1.95%	11.46	11.73	18780	2177	1.79%
2025-01-21	11.50	11.78	0.30	2.61%	11.33	11.85	31006	3592	2.96%
2025-01-20	11.00	11.48	0.49	4.46%	11.00	11.54	21385	2430	2.04%
2025-01-17	11.03	10.99	0.02	0.18%	10.90	11.06	11639	1278	1.11%
2025-01-16	10.86	10.97	0.11	1.01%	10.84	11.07	11631	1276	1.11%
2025-01-15	10.86	10.86	0.01	0.09%	10.73	10.94	15530	1681	1.48%
2025-01-14	10.19	10.85	0.73	7.21%	10.17	10.85	18028	1903	1.72%
2025-01-13	10.00	10.12	0.08	0.80%	9.82	10.25	16207	1630	1.55%
2025-01-10	10.42	10.04	-0.33	-3.18%	10.04	10.52	12635	1300	1.21%
2025-01-09	10.31	10.37	-0.03	-0.29%	10.31	10.53	11797	1231	1.13%
2025-01-08	10.52	10.40	-0.13	-1.23%	10.11	10.57	15440	1600	1.48%
2025-01-07	10.24	10.53	0.29	2.83%	10.20	10.54	18089	1874	1.73%
2025-01-06	10.43	10.24	-0.19	-1.82%	9.92	10.44	26799	2730	2.56%
2025-01-03	10.73	10.43	-0.24	-2.25%	10.27	10.77	17445	1831	1.67%
2025-01-02	10.76	10.67	-0.10	-0.93%	10.53	11.21	23247	2527	2.22%
2024-12-31	11.17	10.77	-0.30	-2.71%	10.74	11.27	16154	1768	1.54%
2024-12-30	11.24	11.07	-0.19	-1.69%	10.78	11.27	17194	1901	1.64%
2024-12-27	11.29	11.26	0.06	0.54%	11.12	11.56	15215	1737	1.45%
2024-12-26	11.05	11.20	0.21	1.91%	10.89	11.38	16176	1818	1.55%