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
2025-09-30	11.200	11.180	0.110	0.99%	11.050	11.230	30197	3365	2.26%
2025-09-29	11.080	11.070	0.030	0.27%	10.930	11.150	20491	2269	1.53%
2025-09-26	11.050	11.040	-0.040	-0.36%	10.940	11.160	26717	2951	2.00%
2025-09-25	11.400	11.080	-0.330	-2.89%	11.080	11.490	44532	5025	3.34%
2025-09-24	11.310	11.410	0.130	1.15%	11.150	11.450	31274	3538	2.34%
2025-09-23	11.470	11.280	-0.230	-2.00%	11.000	11.590	42243	4744	3.16%
2025-09-22	12.040	11.510	-0.480	-4.00%	11.450	12.050	50325	5857	3.77%
2025-09-19	11.970	11.990	0.080	0.67%	11.820	12.090	38716	4629	2.90%
2025-09-18	12.150	11.910	-0.160	-1.33%	11.820	12.260	55689	6730	4.17%
2025-09-17	11.890	12.070	0.120	1.00%	11.810	12.180	53277	6397	3.99%
2025-09-16	12.240	11.950	-0.230	-1.89%	11.800	12.240	62445	7466	4.68%
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%