科润智控 (834062) - 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
2025-09-15	12.410	12.180	-0.210	-1.69%	12.170	12.420	45861	5613	3.44%
2025-09-12	12.310	12.390	0.040	0.32%	12.240	12.590	67469	8345	5.05%
2025-09-11	12.260	12.350	0.070	0.57%	12.060	12.430	61375	7516	4.60%
2025-09-10	12.800	12.280	-0.390	-3.08%	12.200	12.800	80321	9926	6.02%
2025-09-09	12.400	12.670	0.190	1.52%	12.220	12.840	128339	15957	9.61%
2025-09-08	13.050	12.480	-0.390	-3.03%	12.370	13.060	140614	17676	10.53%
2025-09-05	12.280	12.870	0.680	5.58%	12.130	12.890	199616	25043	14.95%
2025-09-04	12.160	12.190	0.390	3.31%	11.880	12.360	149014	18107	11.16%
2025-09-03	12.270	11.800	-0.430	-3.52%	11.750	12.310	89622	10730	6.71%
2025-09-02	12.020	12.230	0.210	1.75%	11.820	12.380	140259	17016	10.51%
2025-09-01	11.650	12.020	0.390	3.35%	11.650	12.050	91247	10818	6.83%
2025-08-29	11.600	11.630	0.050	0.43%	11.520	11.740	70785	8232	5.30%
2025-08-28	11.580	11.580	-0.130	-1.11%	11.180	11.700	95169	10905	7.13%
2025-08-27	11.920	11.710	-0.190	-1.60%	11.690	11.940	78793	9272	5.90%
2025-08-26	12.030	11.900	-0.150	-1.24%	11.820	12.150	81027	9696	6.07%
2025-08-25	11.880	12.050	0.330	2.82%	11.630	12.110	98445	11664	7.37%
2025-08-22	11.820	11.720	-0.100	-0.85%	11.620	11.850	65257	7642	4.89%
2025-08-21	12.050	11.820	-0.280	-2.31%	11.720	12.120	95446	11335	7.15%
2025-08-20	11.780	12.100	0.080	0.67%	11.740	12.180	155920	18591	11.68%
2025-08-19	12.700	12.020	0.250	2.12%	12.020	13.500	284884	36206	21.34%
2025-08-18	11.330	11.770	0.520	4.62%	11.200	11.780	100602	11633	7.54%
2025-08-15	10.920	11.250	0.340	3.12%	10.900	11.380	71248	7955	5.34%
2025-08-14	11.370	10.910	-0.500	-4.38%	10.890	11.460	74047	8224	5.55%
2025-08-13	11.450	11.410	-0.300	-2.56%	11.390	11.760	83925	9638	6.29%
2025-08-12	11.530	11.710	0.340	2.99%	11.510	12.250	129551	15417	9.70%
2025-08-11	11.370	11.370	0.060	0.53%	11.310	11.490	38020	4332	2.85%
2025-08-08	11.490	11.310	-0.190	-1.65%	11.300	11.500	39234	4462	2.94%
2025-08-07	11.660	11.500	-0.080	-0.69%	11.450	11.700	41475	4788	3.11%
2025-08-06	11.550	11.580	0.100	0.87%	11.410	11.650	55912	6461	4.19%
2025-08-05	11.600	11.480	-0.100	-0.86%	11.390	11.630	41140	4726	3.08%
2025-08-04	11.380	11.580	0.210	1.85%	11.240	11.580	52724	6005	3.95%
2025-08-01	11.420	11.370	0.070	0.62%	11.310	11.500	46979	5352	3.52%
2025-07-31	11.780	11.300	-0.440	-3.75%	11.240	11.780	98512	11274	7.38%
2025-07-30	11.860	11.740	-0.050	-0.42%	11.660	11.980	67988	8029	5.09%
2025-07-29	11.830	11.790	0.040	0.34%	11.700	11.950	62091	7314	4.65%
2025-07-28	11.880	11.750	-0.020	-0.17%	11.690	11.920	67622	7961	5.06%
2025-07-25	12.320	11.770	-0.460	-3.76%	11.710	12.420	126544	15133	9.48%
2025-07-24	11.970	12.230	0.100	0.82%	11.970	12.320	125290	15213	9.38%
2025-07-23	12.700	12.130	-0.700	-5.46%	12.010	12.700	170468	20845	12.77%
2025-07-22	11.900	12.830	0.880	7.36%	11.740	12.890	243434	30034	18.23%
2025-07-21	11.480	11.950	0.680	6.03%	11.410	12.090	176772	20796	13.24%
2025-07-18	11.610	11.270	-0.340	-2.93%	11.200	11.700	126852	14384	9.50%
2025-07-17	11.880	11.610	-0.130	-1.11%	11.540	12.000	122058	14279	9.14%
2025-07-16	12.410	11.740	-0.620	-5.02%	11.710	12.490	207944	24801	15.58%
2025-07-15	12.120	12.360	-0.110	-0.88%	12.000	12.960	252109	31203	18.88%
2025-07-14	11.650	12.470	0.800	6.86%	11.640	13.690	338557	42862	25.36%
2025-07-11	11.820	11.670	-0.430	-3.55%	11.560	12.120	204577	24088	15.32%
2025-07-10	11.450	12.100	0.430	3.68%	11.140	12.250	294821	34239	22.08%
2025-07-09	10.910	11.670	0.830	7.66%	10.880	12.480	372931	43723	27.93%
2025-07-08	10.920	10.840	-0.080	-0.73%	10.700	10.950	97742	10552	7.32%
2025-07-07	10.570	10.920	0.440	4.20%	10.520	10.940	153570	16599	11.50%
2025-07-04	10.650	10.480	-0.170	-1.60%	10.400	10.670	53641	5642	4.02%
2025-07-03	10.720	10.650	0.020	0.19%	10.530	10.720	39938	4242	3.02%
2025-07-02	10.760	10.630	-0.040	-0.37%	10.580	10.850	50041	5346	3.79%
2025-07-01	10.750	10.670	-0.060	-0.56%	10.540	10.950	59582	6379	4.51%
2025-06-30	10.600	10.730	0.220	2.09%	10.510	10.760	63362	6757	4.79%
2025-06-27	10.500	10.510	0.010	0.10%	10.440	10.650	60057	6332	4.54%
2025-06-26	10.530	10.500	0.000	0.00%	10.450	10.740	77250	8197	5.85%
2025-06-25	10.430	10.500	0.120	1.16%	10.290	10.540	53928	5630	4.08%
2025-06-24	10.180	10.380	0.220	2.17%	10.170	10.430	57890	5990	4.38%
2025-06-23	9.850	10.160	0.210	2.11%	9.830	10.170	42409	4260	3.21%
2025-06-20	10.040	9.950	-0.070	-0.70%	9.950	10.120	34060	3414	2.58%
2025-06-19	10.350	10.020	-0.360	-3.47%	10.000	10.350	70957	7200	5.37%
2025-06-18	10.450	10.380	-0.070	-0.67%	10.330	10.590	47895	4994	3.62%
2025-06-17	10.590	10.450	-0.110	-1.04%	10.360	10.640	66253	6932	5.01%
2025-06-16	10.560	10.560	-0.050	-0.47%	10.450	10.710	78257	8258	5.92%
2025-06-13	10.880	10.610	-0.240	-2.21%	10.560	11.170	136501	14816	10.33%
2025-06-12	10.800	10.850	0.010	0.09%	10.580	10.860	79510	8550	6.02%
2025-06-11	10.590	10.840	0.290	2.75%	10.450	10.920	95826	10310	7.25%
2025-06-10	10.620	10.550	0.050	0.48%	10.340	10.740	99773	10561	7.55%
2025-06-09	10.440	10.500	0.090	0.86%	10.390	10.540	56117	5872	4.25%