科创新材 (833580) - 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	14.700	15.110	0.410	2.79%	14.670	15.500	42628	6417	7.63%
2025-07-31	15.060	14.700	-0.370	-2.46%	14.610	15.180	22532	3345	4.03%
2025-07-30	14.900	15.070	0.210	1.41%	14.570	15.180	24215	3592	4.33%
2025-07-29	14.910	14.860	-0.050	-0.34%	14.570	14.990	19169	2821	3.43%
2025-07-28	15.150	14.910	-0.090	-0.60%	14.800	15.220	18726	2797	3.35%
2025-07-25	15.580	15.000	-0.570	-3.66%	14.850	15.650	39451	5968	7.06%
2025-07-24	14.800	15.570	0.730	4.92%	14.750	15.690	53133	8144	9.50%
2025-07-23	15.380	14.840	-0.200	-1.33%	14.810	16.020	61123	9460	10.93%
2025-07-22	14.880	15.040	0.340	2.31%	14.510	15.350	38576	5753	6.90%
2025-07-21	14.190	14.700	0.530	3.74%	14.170	14.780	32698	4756	5.85%
2025-07-18	14.340	14.170	-0.140	-0.98%	14.030	14.340	17077	2411	3.05%
2025-07-17	14.340	14.310	-0.070	-0.49%	14.180	14.480	15783	2255	2.82%
2025-07-16	14.600	14.380	-0.100	-0.69%	14.220	14.630	14432	2082	2.58%
2025-07-15	14.900	14.480	-0.470	-3.14%	14.280	14.950	25422	3690	4.55%
2025-07-14	14.670	14.950	0.130	0.88%	14.650	14.950	21448	3178	3.84%
2025-07-11	14.950	14.820	-0.130	-0.87%	14.630	14.990	29222	4327	5.23%
2025-07-10	14.400	14.950	0.630	4.40%	14.190	14.980	46618	6850	8.34%
2025-07-09	14.560	14.320	-0.210	-1.45%	14.160	14.680	21000	3022	3.76%
2025-07-08	14.230	14.530	0.410	2.90%	14.150	14.590	18222	2634	3.26%
2025-07-07	14.080	14.120	0.120	0.86%	13.950	14.460	19539	2775	3.50%
2025-07-04	14.480	14.000	-0.480	-3.31%	14.000	14.670	26826	3814	4.80%
2025-07-03	14.620	14.480	-0.080	-0.55%	14.350	14.690	20904	3030	3.74%
2025-07-02	14.660	14.560	-0.470	-3.13%	14.520	14.960	40295	5905	7.21%
2025-07-01	14.670	15.030	0.370	2.52%	14.600	15.480	59139	8860	10.58%
2025-06-30	14.640	14.660	-0.100	-0.68%	14.450	14.840	37462	5454	6.70%
2025-06-27	15.580	14.760	-0.870	-5.57%	14.510	15.580	73051	10906	13.07%
2025-06-26	14.590	15.630	1.150	7.94%	14.330	15.780	98161	14879	17.56%
2025-06-25	14.390	14.480	-0.040	-0.28%	14.190	14.660	37454	5394	6.70%
2025-06-24	14.130	14.520	0.450	3.20%	13.980	14.520	34012	4861	6.08%
2025-06-23	13.570	14.070	0.630	4.69%	13.280	14.230	29677	4136	5.31%
2025-06-20	13.620	13.440	-0.040	-0.30%	13.260	13.940	18555	2524	3.32%
2025-06-19	14.710	13.480	-0.780	-5.47%	13.430	14.710	31717	4466	5.67%
2025-06-18	14.390	14.260	0.050	0.35%	13.980	14.580	23369	3330	4.18%
2025-06-17	14.060	14.210	0.070	0.50%	13.910	14.410	16816	2376	3.01%
2025-06-16	13.850	14.140	0.050	0.35%	13.840	14.240	17911	2517	3.20%
2025-06-13	14.720	14.090	-0.750	-5.05%	14.080	14.990	38964	5682	6.97%
2025-06-12	14.510	14.840	0.330	2.27%	14.210	14.900	34518	5028	6.17%
2025-06-11	14.140	14.510	0.450	3.20%	13.940	14.590	37137	5328	6.64%
2025-06-10	13.940	14.060	0.150	1.08%	13.700	14.180	36460	5104	6.52%
2025-06-09	13.870	13.910	0.180	1.31%	13.670	13.950	22732	3147	4.07%
2025-06-06	13.690	13.730	0.140	1.03%	13.410	13.950	22327	3061	3.99%
2025-06-05	13.760	13.590	-0.010	-0.07%	13.500	13.830	18361	2500	3.28%
2025-06-04	13.540	13.600	0.110	0.82%	13.360	13.750	23483	3192	4.20%
2025-06-03	13.330	13.490	0.300	2.27%	13.100	13.490	16579	2213	2.97%
2025-05-30	13.700	13.190	-0.420	-3.09%	13.130	13.710	17533	2340	3.14%
2025-05-29	12.960	13.610	0.660	5.10%	12.880	13.640	40390	5420	7.22%
2025-05-28	13.450	12.950	-0.420	-3.14%	12.840	13.490	25456	3339	4.55%
2025-05-27	13.610	13.370	-0.400	-2.90%	13.300	13.760	35029	4726	6.27%
2025-05-26	13.250	13.840	0.450	3.36%	12.980	13.860	57398	7669	10.27%
2025-05-23	13.990	13.390	-1.330	-9.04%	13.390	14.750	107023	14928	19.14%
2025-05-22	16.550	14.720	-0.540	-3.54%	14.680	17.990	161200	26382	28.84%
2025-05-21	14.660	15.260	0.600	4.09%	14.310	15.500	78983	11832	14.13%
2025-05-20	14.250	14.660	0.640	4.56%	13.840	14.710	33832	4867	6.05%
2025-05-19	13.870	14.020	0.340	2.49%	13.600	14.190	23430	3260	4.19%
2025-05-16	13.570	13.680	0.130	0.96%	13.480	13.810	16494	2253	2.95%
2025-05-15	13.630	13.550	0.030	0.22%	13.480	14.010	34888	4801	6.24%
2025-05-14	13.000	13.520	0.540	4.16%	12.890	13.520	27312	3616	4.89%
2025-05-13	13.500	12.980	-0.400	-2.99%	12.980	13.660	21880	2913	3.91%
2025-05-12	13.440	13.380	0.130	0.98%	13.210	13.440	14939	1990	2.67%
2025-05-09	13.400	13.250	-0.190	-1.41%	13.000	13.500	19909	2650	3.56%
2025-05-08	13.260	13.440	0.250	1.90%	13.090	13.470	22192	2948	3.97%
2025-05-07	13.370	13.190	0.000	0.00%	12.980	13.580	19824	2628	3.55%
2025-05-06	12.810	13.190	0.620	4.93%	12.600	13.190	21381	2772	3.82%
2025-04-30	12.090	12.570	0.440	3.63%	12.090	12.700	16395	2052	2.93%
2025-04-29	11.710	12.130	0.310	2.62%	11.640	12.380	13730	1658	2.46%
2025-04-28	12.400	11.820	-0.480	-3.90%	11.720	12.400	10920	1302	1.95%
2025-04-25	12.330	12.300	0.030	0.24%	12.000	12.600	10884	1353	1.95%
2025-04-24	12.800	12.270	-0.680	-5.25%	12.010	12.940	28135	3494	5.03%