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
2026-06-30	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%
2026-06-08	43.24	42.30	-1.29	-2.96%	41.51	43.67	23682	10073	1.51%
2026-06-05	44.43	43.59	-0.71	-1.60%	43.41	44.48	13541	5931	0.86%
2026-06-04	44.29	44.30	0.10	0.23%	43.56	45.12	16576	7341	1.06%
2026-06-03	44.45	44.20	0.31	0.71%	43.35	44.76	17151	7541	1.09%
2026-06-02	44.00	43.89	-0.47	-1.06%	42.61	44.92	15171	6610	0.97%
2026-06-01	44.08	44.36	0.36	0.82%	43.87	45.48	19558	8745	1.25%
2026-05-29	47.05	44.00	-3.12	-6.62%	43.85	47.29	22013	9907	1.40%
2026-05-28	46.72	47.12	0.40	0.86%	45.70	47.30	15316	7130	0.98%
2026-05-27	48.55	46.72	-1.83	-3.77%	46.30	49.05	20309	9589	1.29%
2026-05-26	50.07	48.55	-1.53	-3.06%	46.91	50.07	28515	13727	1.82%
2026-05-25	53.53	50.08	-2.92	-5.51%	49.28	53.78	35985	18206	2.29%
2026-05-22	52.58	53.00	0.44	0.84%	51.90	53.46	17773	9382	1.13%
2026-05-21	54.68	52.56	-1.61	-2.97%	52.40	55.77	21576	11683	1.38%
2026-05-20	56.33	54.17	-2.56	-4.51%	53.58	56.70	23006	12517	1.47%
2026-05-19	55.12	56.73	1.92	3.50%	54.09	56.89	18664	10362	1.19%
2026-05-18	53.10	54.81	1.17	2.18%	52.68	55.80	16928	9251	1.08%
2026-05-15	55.56	53.64	-1.95	-3.51%	53.03	56.39	25438	13796	1.62%
2026-05-14	58.59	55.59	-2.62	-4.50%	55.59	58.59	22938	12976	1.46%
2026-05-13	57.40	58.21	1.13	1.98%	55.75	59.65	33437	19254	2.13%
2026-05-12	59.05	57.08	-2.12	-3.58%	56.80	59.27	22640	13008	1.44%
2026-05-11	59.72	59.20	-0.50	-0.84%	58.36	60.38	23794	14061	1.52%
2026-05-08	58.27	59.70	1.40	2.40%	57.11	61.33	36870	22094	2.35%
2026-05-07	55.06	58.30	3.60	6.58%	54.60	59.55	37409	21624	2.38%
2026-05-06	53.88	54.70	0.82	1.52%	53.85	56.19	18464	10193	1.18%
2026-04-30	53.00	53.88	0.58	1.09%	52.88	54.34	13634	7296	0.87%
2026-04-29	53.00	53.30	0.03	0.06%	52.40	53.65	11658	6180	0.74%
2026-04-28	54.30	53.27	-1.17	-2.15%	52.60	54.80	16411	8783	1.05%
2026-04-27	54.93	54.44	-1.11	-2.00%	52.58	55.99	27361	14729	1.74%
2026-04-24	55.45	55.55	-0.40	-0.71%	54.46	56.12	14720	8119	0.94%
2026-04-23	57.01	55.95	-1.62	-2.81%	55.60	58.26	16857	9525	1.07%
2026-04-22	56.50	57.57	1.02	1.80%	55.50	57.60	16259	9247	1.04%
2026-04-21	58.00	56.55	-1.79	-3.07%	56.13	58.25	22215	12643	1.42%
2026-04-20	57.55	58.34	0.79	1.37%	56.92	59.61	22366	13089	1.43%
2026-04-17	58.00	57.55	-0.58	-1.00%	57.22	58.85	12691	7344	0.81%
2026-04-16	56.71	58.13	1.42	2.50%	56.55	58.50	18171	10480	1.16%
2026-04-15	58.04	56.71	-1.33	-2.29%	56.63	58.48	17442	9998	1.11%
2026-04-14	58.06	58.04	0.21	0.36%	57.18	58.37	16256	9377	1.04%
2026-04-13	57.41	57.83	-0.05	-0.09%	57.10	58.78	14733	8532	0.94%
2026-04-10	59.85	57.88	-1.00	-1.70%	57.34	59.88	23669	13815	1.51%
2026-04-09	57.08	58.88	1.34	2.33%	57.08	59.33	27628	16162	1.76%
2026-04-08	55.50	57.54	2.34	4.24%	55.50	57.96	22404	12822	1.43%
2026-04-07	55.46	55.20	-0.45	-0.81%	54.39	56.52	10686	5896	0.68%
2026-04-03	55.64	55.65	0.36	0.65%	54.28	56.10	13399	7405	0.85%
2026-04-02	56.07	55.29	-1.04	-1.85%	54.50	56.80	17711	9816	1.13%
2026-04-01	54.20	56.33	2.28	4.22%	54.20	57.10	21591	12088	1.38%
2026-03-31	55.75	54.05	-1.18	-2.14%	54.02	56.52	13744	7586	0.88%
2026-03-30	56.50	55.23	-2.01	-3.51%	54.12	56.53	23931	13175	1.53%
2026-03-27	55.11	57.24	1.67	3.01%	54.00	58.68	15155	8613	0.97%
2026-03-26	57.64	55.57	-1.60	-2.80%	55.06	58.13	15315	8637	0.98%
2026-03-25	53.88	57.17	2.92	5.38%	53.88	57.30	21480	12083	1.37%
2026-03-24	54.00	54.25	2.05	3.93%	52.80	54.54	17984	9682	1.15%
2026-03-23	55.60	52.20	-4.00	-7.12%	51.51	55.75	27009	14513	1.72%