科思科技 (688788) - 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
2026-09-16	28.59	29.60	0.99	3.46%	28.57	29.69	17463	5115	0.80%
2026-09-15	29.09	28.61	-0.49	-1.68%	28.56	29.23	14524	4185	0.66%
2026-09-14	29.04	29.10	-0.16	-0.55%	28.61	29.48	12502	3630	0.57%
2026-09-11	29.50	29.26	-0.61	-2.04%	28.50	29.78	25598	7425	1.17%
2026-09-10	29.80	29.87	-0.15	-0.50%	29.33	30.42	17694	5275	0.81%
2026-09-09	29.93	30.02	0.02	0.07%	29.83	30.53	18568	5592	0.85%
2026-09-08	30.55	30.00	-0.84	-2.72%	29.81	30.85	23550	7125	1.08%
2026-09-07	30.53	30.84	0.26	0.85%	29.99	31.12	27730	8499	1.27%
2026-09-04	32.28	30.58	-1.67	-5.18%	30.20	32.50	47216	14801	2.16%
2026-09-03	31.35	32.25	0.90	2.87%	30.52	32.59	58383	18577	2.67%
2026-09-02	30.38	31.35	0.77	2.52%	30.03	32.32	48473	15191	2.21%
2026-09-01	31.60	30.58	-1.39	-4.35%	30.07	31.90	38473	11805	1.76%
2026-08-31	30.25	31.97	2.12	7.10%	29.77	32.32	63944	20076	2.92%
2026-08-28	29.77	29.85	-0.04	-0.13%	29.29	30.83	26660	8083	1.22%
2026-08-27	29.30	29.89	0.33	1.12%	29.12	30.11	24784	7359	1.13%
2026-08-26	30.94	29.56	-0.87	-2.86%	29.50	30.94	18684	5577	0.85%
2026-08-25	30.99	30.43	-0.24	-0.78%	28.50	30.99	37725	11185	1.72%
2026-08-24	29.91	30.67	0.80	2.68%	29.61	31.16	38081	11515	1.74%
2026-08-21	30.89	29.87	-0.59	-1.94%	29.30	31.37	43943	13238	2.01%
2026-08-20	29.05	30.46	2.50	8.94%	27.81	31.63	67200	20090	3.07%
2026-08-19	30.45	27.96	-2.94	-9.51%	27.85	30.61	40673	11730	1.86%
2026-08-18	31.29	30.90	-0.30	-0.96%	30.16	31.29	25048	7664	1.14%
2026-08-17	30.09	31.20	1.09	3.62%	29.87	31.27	34617	10592	1.58%
2026-08-14	29.86	30.11	0.31	1.04%	29.35	30.50	30042	9004	1.37%
2026-08-13	30.98	29.80	-0.98	-3.18%	29.80	31.24	25389	7742	1.16%
2026-08-12	30.26	30.78	0.25	0.82%	30.26	31.15	18103	5578	0.83%
2026-08-11	30.68	30.53	-0.38	-1.23%	30.12	31.49	26651	8197	1.22%
2026-08-10	31.40	30.91	-0.46	-1.47%	30.35	31.40	29266	8986	1.34%
2026-08-07	30.73	31.37	0.77	2.52%	29.50	31.72	41816	12885	1.91%
2026-08-06	30.68	30.60	-0.57	-1.83%	30.08	31.24	35223	10801	1.61%
2026-08-05	29.74	31.17	1.64	5.55%	29.26	31.84	52203	16121	2.38%
2026-08-04	27.60	29.53	2.03	7.38%	27.28	30.45	54215	15803	2.48%
2026-08-03	28.19	27.50	-1.38	-4.78%	26.85	28.75	62591	17223	2.86%
2026-07-31	26.95	28.88	2.70	10.31%	26.88	31.21	70887	20539	3.24%
2026-07-30	27.04	26.18	-1.02	-3.75%	25.90	27.74	34768	9276	1.59%
2026-07-29	27.39	27.20	-0.30	-1.09%	26.50	27.74	33969	9185	1.55%
2026-07-28	28.74	27.50	-1.46	-5.04%	27.28	29.68	33180	9444	1.52%
2026-07-27	27.33	28.96	1.34	4.85%	27.33	29.14	35907	10195	1.64%
2026-07-24	28.20	27.62	-0.67	-2.37%	27.46	28.82	25833	7246	1.18%
2026-07-23	28.37	28.29	-0.09	-0.32%	27.50	28.84	36885	10371	1.68%
2026-07-22	30.50	28.38	-2.17	-7.10%	27.80	30.50	64772	18676	2.96%
2026-07-21	30.00	30.55	1.06	3.59%	26.08	31.08	74323	21846	3.40%
2026-07-20	31.90	29.49	-2.33	-7.32%	28.74	33.00	39106	12015	1.79%
2026-07-17	34.85	31.82	-3.64	-10.27%	31.00	35.23	41951	13811	1.92%
2026-07-16	36.13	35.46	-1.25	-3.41%	35.11	36.88	22570	8076	1.03%
2026-07-15	37.75	36.71	-1.11	-2.93%	36.32	38.42	22903	8515	1.05%
2026-07-14	39.42	37.82	-0.38	-0.99%	35.77	39.42	38181	14131	1.74%
2026-07-13	41.55	38.20	-3.70	-8.83%	38.01	41.96	41300	16366	1.89%
2026-07-10	42.36	41.90	-0.50	-1.18%	41.60	44.17	46770	20047	2.14%
2026-07-09	40.79	42.40	1.82	4.48%	40.11	42.70	36693	15252	1.68%
2026-07-08	42.48	40.58	-1.77	-4.18%	40.20	42.69	33280	13652	1.52%
2026-07-07	43.72	42.35	-1.65	-3.75%	42.04	44.56	31366	13516	1.43%
2026-07-06	44.29	44.00	-0.26	-0.59%	42.02	44.96	44691	19471	2.04%
2026-07-03	44.83	44.26	-0.24	-0.54%	44.16	46.36	41372	18651	1.89%
2026-07-02	44.98	44.50	-1.33	-2.90%	44.30	46.68	45346	20543	2.07%
2026-07-01	44.98	45.83	0.85	1.89%	44.63	46.58	49742	22671	2.27%
2026-06-30	42.85	44.98	3.38	8.13%	41.80	46.83	83588	37656	3.82%
2026-06-29	43.61	41.60	-2.20	-5.02%	41.20	44.87	48545	20703	2.22%
2026-06-26	45.20	43.80	-1.80	-3.95%	42.90	45.50	45732	20137	2.09%
2026-06-25	45.07	45.60	1.40	3.17%	43.61	46.00	51065	22762	2.33%
2026-06-24	42.04	44.20	1.14	2.65%	42.04	44.43	55882	24304	2.55%
2026-06-23	40.06	43.06	-0.49	-1.13%	40.06	43.91	63746	26960	2.91%
2026-06-22	42.99	43.55	0.64	1.49%	42.30	44.00	65819	28390	3.01%
2026-06-18	44.68	42.91	-2.19	-4.86%	42.19	46.86	127329	56342	5.82%
2026-06-17	40.07	45.10	5.33	13.40%	40.07	45.47	99640	43252	4.55%
2026-06-16	39.24	39.77	0.92	2.37%	38.48	40.88	46254	18284	2.11%
2026-06-15	38.68	38.85	0.10	0.26%	37.20	39.69	46831	18089	2.14%
2026-06-12	33.17	38.75	5.83	17.71%	33.00	39.38	76046	28328	3.47%
2026-06-11	33.08	32.92	-0.84	-2.49%	31.80	34.48	36703	12023	1.68%
2026-06-10	35.57	33.76	-2.36	-6.53%	33.20	36.20	38245	13264	1.75%
2026-06-09	42.65	50.40	8.10	19.15%	42.31	50.68	40769	18927	2.60%