科润智控 (920062) - 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
2026-06-24	9.410	9.200	-0.270	-2.85%	9.100	9.510	23141	2133	1.74%
2026-06-23	9.450	9.470	-0.020	-0.21%	9.300	9.780	51286	4912	3.86%
2026-06-22	9.190	9.490	0.230	2.48%	8.900	9.490	50124	4603	3.77%
2026-06-18	9.770	9.260	-0.530	-5.41%	9.260	9.770	61514	5794	4.63%
2026-06-17	10.060	9.790	-0.360	-3.55%	9.750	10.070	50496	4994	3.80%
2026-06-16	9.920	10.150	0.270	2.73%	9.830	10.380	56785	5753	4.27%
2026-06-15	9.680	9.880	0.270	2.81%	9.650	9.920	42434	4152	3.19%
2026-06-12	9.740	9.610	0.040	0.42%	9.530	9.860	41351	4005	3.11%
2026-06-11	10.090	9.570	-0.560	-5.53%	9.560	10.170	59414	5813	4.47%
2026-06-10	10.810	10.130	-0.850	-7.74%	10.130	10.980	74478	7779	5.61%
2026-06-09	11.050	11.010	0.020	0.18%	10.780	11.120	53646	5887	4.04%
2026-06-08	10.990	10.990	-0.290	-2.57%	10.890	11.620	86679	9728	6.52%
2026-06-05	10.990	11.280	0.420	3.87%	10.860	11.550	92319	10384	6.95%
2026-06-04	11.110	10.860	-0.330	-2.95%	10.720	11.310	60977	6673	4.59%
2026-06-03	11.330	11.190	-0.290	-2.53%	11.060	11.390	75211	8430	5.66%
2026-06-02	10.830	11.480	0.680	6.30%	10.420	11.490	117763	12957	8.86%
2026-06-01	10.750	10.800	-0.080	-0.74%	10.690	11.280	68012	7461	5.12%
2026-05-29	10.700	10.880	0.170	1.59%	10.650	11.300	103265	11446	7.77%
2026-05-28	11.030	10.710	-0.080	-0.74%	10.530	11.030	74120	7945	5.58%
2026-05-27	10.130	10.790	0.740	7.36%	10.030	10.850	93335	9776	7.02%
2026-05-26	10.300	10.050	-0.040	-0.40%	9.950	10.360	30720	3100	2.31%
2026-05-25	10.270	10.090	-0.180	-1.75%	9.960	10.500	47051	4798	3.54%
2026-05-22	10.200	10.270	0.060	0.59%	10.130	10.370	29565	3033	2.23%
2026-05-21	10.680	10.210	-0.500	-4.67%	10.150	10.760	50419	5266	3.79%
2026-05-20	10.900	10.710	-0.160	-1.47%	10.530	11.090	51981	5573	3.91%
2026-05-19	10.490	10.870	0.390	3.72%	10.430	10.950	63014	6751	4.74%
2026-05-18	10.580	10.480	-0.130	-1.23%	10.380	10.710	44281	4658	3.33%
2026-05-15	10.760	10.610	-0.200	-1.85%	10.520	10.930	47237	5049	3.56%
2026-05-14	11.310	10.810	-0.440	-3.91%	10.800	11.430	66758	7414	5.02%
2026-05-13	10.890	11.250	0.370	3.40%	10.730	11.440	98586	11022	7.42%
2026-05-12	10.670	10.880	0.280	2.64%	10.590	10.970	67535	7330	5.08%
2026-05-11	10.570	10.600	-0.080	-0.75%	10.540	10.800	36755	3901	2.77%
2026-05-08	10.570	10.680	0.080	0.75%	10.480	10.780	35546	3785	2.68%
2026-05-07	10.460	10.600	0.240	2.32%	10.320	10.700	39353	4157	2.96%
2026-05-06	10.200	10.360	0.170	1.67%	10.110	10.410	31542	3254	2.37%
2026-04-30	10.160	10.190	0.020	0.20%	10.120	10.290	24287	2473	1.83%
2026-04-29	9.900	10.170	0.230	2.31%	9.880	10.370	42601	4339	3.19%
2026-04-28	10.140	9.940	-0.280	-2.74%	9.900	10.260	40956	4135	3.07%
2026-04-27	10.020	10.220	0.120	1.19%	9.820	10.250	45922	4592	3.44%
2026-04-24	10.330	10.100	-0.260	-2.51%	10.100	10.380	32631	3324	2.44%
2026-04-23	10.660	10.360	-0.340	-3.18%	10.300	10.760	47000	4919	3.52%
2026-04-22	10.570	10.700	0.020	0.19%	10.560	10.800	37608	4021	2.82%
2026-04-21	10.950	10.680	-0.300	-2.73%	10.600	10.950	43131	4619	3.23%
2026-04-20	10.670	10.980	0.180	1.67%	10.660	11.060	68606	7501	5.14%
2026-04-17	10.410	10.800	0.340	3.25%	10.350	10.980	70527	7520	5.28%
2026-04-16	10.560	10.460	-0.040	-0.38%	10.300	10.590	37565	3911	2.81%
2026-04-15	10.400	10.500	0.200	1.94%	10.310	10.640	57665	6066	4.32%
2026-04-14	10.250	10.300	0.090	0.88%	10.170	10.310	24819	2542	1.86%
2026-04-13	10.320	10.210	-0.170	-1.64%	10.130	10.350	32376	3311	2.42%
2026-04-10	10.340	10.380	0.120	1.17%	10.290	10.530	37902	3942	2.84%
2026-04-09	10.430	10.260	-0.330	-3.12%	10.230	10.500	34808	3600	2.61%
2026-04-08	10.280	10.590	0.540	5.37%	10.230	10.590	55116	5742	4.13%
2026-04-07	10.090	10.050	-0.040	-0.40%	10.010	10.240	28589	2892	2.14%
2026-04-03	10.570	10.090	-0.480	-4.54%	10.080	10.650	47833	4933	3.58%
2026-04-02	10.680	10.570	-0.070	-0.66%	10.510	10.890	46055	4938	3.45%
2026-04-01	10.640	10.640	0.280	2.70%	10.550	10.810	38819	4137	2.91%
2026-03-31	10.490	10.360	-0.020	-0.19%	10.360	10.730	36062	3808	2.70%
2026-03-30	10.540	10.380	-0.250	-2.35%	10.200	10.650	37088	3853	2.78%
2026-03-27	10.550	10.630	-0.020	-0.19%	10.500	10.730	43713	4647	3.27%
2026-03-26	11.210	10.650	-0.560	-5.00%	10.580	11.220	63461	6885	4.75%
2026-03-25	11.100	11.210	0.160	1.45%	11.000	11.360	63495	7116	4.76%
2026-03-24	11.000	11.050	0.280	2.60%	10.730	11.130	66293	7235	4.97%
2026-03-23	10.900	10.770	-0.200	-1.82%	10.600	11.290	79309	8684	5.94%
2026-03-20	11.450	10.970	-0.390	-3.43%	10.800	11.620	66052	7453	4.95%
2026-03-19	11.780	11.360	-0.590	-4.94%	11.280	11.830	71372	8209	5.35%
2026-03-18	11.670	11.950	0.300	2.58%	11.560	11.970	60865	7187	4.56%
2026-03-17	12.120	11.650	-0.470	-3.88%	11.630	12.170	65436	7754	4.90%