科强股份 (873665) - 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
2025-04-03	12.700	13.290	0.110	0.83%	12.700	13.450	16174	2123	4.15%
2025-04-02	12.950	13.180	0.280	2.17%	12.760	13.370	18302	2398	4.70%
2025-04-01	12.410	12.900	0.520	4.20%	12.410	13.180	13989	1796	3.59%
2025-03-31	12.680	12.380	-0.520	-4.03%	12.170	12.780	15051	1866	3.86%
2025-03-28	13.660	12.900	-0.970	-6.99%	12.900	13.860	28861	3831	7.41%
2025-03-27	13.450	13.870	0.270	1.99%	13.330	14.350	30152	4228	7.74%
2025-03-26	13.890	13.600	-0.280	-2.02%	13.350	13.950	24873	3394	6.38%
2025-03-25	13.080	13.880	0.700	5.31%	13.010	13.970	37602	5099	9.65%
2025-03-24	12.850	13.180	0.230	1.78%	12.450	13.180	23452	2994	6.02%
2025-03-21	13.580	12.950	-0.650	-4.78%	12.720	13.880	27933	3662	7.17%
2025-03-20	14.200	13.600	-0.820	-5.69%	13.480	14.680	42643	5991	10.94%
2025-03-19	16.000	14.420	-2.290	-13.70%	14.410	16.150	60629	9295	15.56%
2025-03-18	15.830	16.710	0.910	5.76%	15.390	16.770	65228	10565	16.74%
2025-03-17	15.570	15.800	0.440	2.86%	15.120	16.540	56346	8864	14.46%
2025-03-14	14.440	15.360	1.030	7.19%	14.360	15.510	57784	8677	14.83%
2025-03-13	14.740	14.330	-0.590	-3.95%	13.890	14.900	39140	5603	10.04%
2025-03-12	15.100	14.920	-0.480	-3.12%	14.410	15.210	54298	8074	13.93%
2025-03-11	14.380	15.400	0.550	3.70%	14.150	15.850	77643	11796	19.92%
2025-03-10	15.000	14.850	-0.040	-0.27%	14.130	15.600	57229	8318	14.69%
2025-03-07	13.680	14.890	1.210	8.85%	13.400	14.990	66755	9543	17.13%
2025-03-06	13.850	13.680	-0.470	-3.32%	13.350	13.990	40278	5499	10.34%
2025-03-05	13.430	14.150	0.730	5.44%	13.010	14.510	55052	7624	14.13%
2025-03-04	12.780	13.420	0.510	3.95%	12.510	13.500	31419	4135	8.06%
2025-03-03	12.450	12.910	0.460	3.69%	12.200	12.990	26297	3348	6.75%
2025-02-28	12.430	12.450	-0.130	-1.03%	12.300	12.800	15249	1911	3.91%
2025-02-27	12.800	12.580	-0.120	-0.94%	12.350	12.890	17740	2221	4.55%
2025-02-26	12.110	12.700	0.600	4.96%	12.110	12.930	35079	4421	9.00%
2025-02-25	12.280	12.100	-0.320	-2.58%	12.030	12.440	16242	1987	4.17%
2025-02-24	12.380	12.420	-0.030	-0.24%	12.220	12.650	19598	2435	5.03%
2025-02-21	12.210	12.450	-0.190	-1.50%	12.180	12.800	34298	4269	8.80%
2025-02-20	11.700	12.640	0.900	7.67%	11.640	13.330	55362	6995	14.21%
2025-02-19	11.560	11.740	0.250	2.18%	11.380	11.750	14518	1685	3.73%
2025-02-18	11.880	11.490	-0.440	-3.69%	11.410	12.070	11354	1335	2.91%
2025-02-17	11.900	11.930	0.140	1.19%	11.740	12.090	9716	1157	2.49%
2025-02-14	11.870	11.790	-0.020	-0.17%	11.600	11.960	8172	964	2.10%
2025-02-13	12.190	11.810	-0.320	-2.64%	11.800	12.300	11671	1403	2.99%
2025-02-12	11.940	12.130	0.240	2.02%	11.700	12.260	15669	1892	4.02%
2025-02-11	11.910	11.890	0.050	0.42%	11.720	12.180	17809	2126	4.57%
2025-02-10	11.650	11.840	0.220	1.89%	11.520	11.850	12852	1508	3.30%
2025-02-07	11.280	11.620	0.340	3.01%	11.020	11.870	19042	2206	4.89%
2025-02-06	10.850	11.280	0.570	5.32%	10.590	11.290	9427	1036	2.42%
2025-02-05	10.990	10.710	-0.160	-1.47%	10.660	10.990	4572	491	1.17%
2025-01-27	10.970	10.870	0.080	0.74%	10.730	11.110	7280	798	1.87%
2025-01-24	10.630	10.790	0.180	1.70%	10.580	10.840	5406	579	1.39%
2025-01-23	10.770	10.610	0.000	0.00%	10.610	11.010	4738	512	1.22%
2025-01-22	10.980	10.610	-0.390	-3.55%	10.580	10.980	6328	679	1.62%
2025-01-21	11.290	11.000	-0.120	-1.08%	10.940	11.290	4875	538	1.25%
2025-01-20	11.360	11.120	-0.030	-0.27%	11.020	11.380	5502	615	1.41%
2025-01-17	11.300	11.150	-0.110	-0.98%	10.960	11.560	9557	1078	2.45%
2025-01-16	11.010	11.260	0.090	0.81%	11.010	11.470	11597	1306	2.98%
2025-01-15	11.360	11.170	-0.140	-1.24%	11.090	11.690	17375	1978	4.46%
2025-01-14	10.530	11.310	0.860	8.23%	10.410	11.390	16795	1843	4.31%
2025-01-13	10.880	10.450	-0.460	-4.22%	10.250	10.930	13616	1426	3.49%
2025-01-10	11.390	10.910	-0.590	-5.13%	10.910	11.490	13925	1557	3.57%
2025-01-09	10.790	11.500	0.700	6.48%	10.700	11.870	29854	3439	7.66%
2025-01-08	10.680	10.800	0.080	0.75%	10.260	10.880	8162	866	2.09%
2025-01-07	10.660	10.720	0.160	1.52%	10.090	10.780	8307	872	2.13%
2025-01-06	10.320	10.560	0.240	2.33%	10.140	10.610	8295	863	2.13%
2025-01-03	10.060	10.320	0.150	1.47%	10.060	10.470	8518	879	2.19%
2025-01-02	10.250	10.170	-0.130	-1.26%	10.050	10.570	5225	536	1.34%
2024-12-31	10.380	10.300	0.030	0.29%	10.200	10.650	7477	781	1.92%
2024-12-30	10.610	10.270	-0.410	-3.84%	10.180	10.670	9750	1009	2.50%
2024-12-27	10.730	10.680	0.050	0.47%	10.570	10.900	7672	821	1.97%
2024-12-26	10.610	10.630	0.020	0.19%	10.560	10.890	7626	816	1.96%