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
2026-05-07	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%
2026-03-16	12.320	12.120	0.150	1.25%	11.860	12.400	56005	6785	4.19%
2026-03-13	12.330	11.970	-0.370	-3.00%	11.970	12.440	80638	9834	6.04%
2026-03-12	12.810	12.340	-0.480	-3.74%	12.300	12.960	112714	14120	8.44%
2026-03-11	13.340	12.820	-0.450	-3.39%	12.750	13.380	141906	18448	10.63%
2026-03-10	13.460	13.270	0.030	0.23%	12.890	13.530	156901	20711	11.75%
2026-03-09	12.600	13.240	0.370	2.87%	12.500	13.910	242391	32258	18.16%
2026-03-06	12.200	12.870	0.580	4.72%	12.200	13.160	195031	24861	14.61%
2026-03-05	12.400	12.290	0.200	1.65%	12.150	12.810	162817	20292	12.20%
2026-03-04	11.290	12.090	0.720	6.33%	11.200	12.440	167233	20203	12.54%
2026-03-03	11.850	11.370	-0.480	-4.05%	11.350	11.960	91035	10526	6.83%
2026-03-02	11.990	11.850	-0.460	-3.74%	11.840	12.350	93735	11234	7.03%
2026-02-27	12.400	12.310	-0.270	-2.15%	12.130	12.510	86621	10649	6.49%
2026-02-26	12.430	12.580	0.090	0.72%	12.240	12.750	105186	13144	7.89%
2026-02-25	12.260	12.490	0.180	1.46%	12.120	12.850	101092	12524	7.58%
2026-02-24	11.850	12.310	0.600	5.12%	11.830	12.570	110152	13483	8.26%
2026-02-13	12.010	11.710	-0.430	-3.54%	11.690	12.260	94568	11288	7.09%
2026-02-12	11.850	12.140	0.360	3.06%	11.830	12.570	156933	19235	11.77%
2026-02-11	11.850	11.780	0.160	1.38%	11.740	12.070	90910	10818	6.82%
2026-02-10	11.690	11.620	-0.140	-1.19%	11.380	11.720	62335	7179	4.67%
2026-02-09	11.660	11.760	0.220	1.91%	11.530	11.830	74267	8671	5.57%
2026-02-06	11.480	11.540	0.110	0.96%	11.340	11.860	81724	9547	6.13%
2026-02-05	12.150	11.430	-0.580	-4.83%	11.390	12.190	97724	11419	7.33%
2026-02-04	12.000	12.010	-0.150	-1.23%	11.880	12.450	122480	14833	9.18%
2026-02-03	11.300	12.160	0.650	5.65%	11.250	12.300	163394	19425	12.25%
2026-02-02	11.590	11.510	0.610	5.60%	11.510	12.550	219937	26375	16.49%
2026-01-30	10.800	10.900	0.060	0.55%	10.590	11.100	63993	6968	4.80%
2026-01-29	11.120	10.840	-0.690	-5.98%	10.760	11.190	114641	12593	8.60%
2026-01-28	11.840	11.530	-0.340	-2.86%	11.530	11.980	89011	10409	6.67%