科马材料 (920086) - 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
2026-05-06	29.570	29.790	0.220	0.74%	29.570	30.120	14773	4405	5.52%
2026-04-30	28.920	29.570	0.640	2.21%	28.750	29.990	15804	4669	5.91%
2026-04-29	28.930	28.930	0.180	0.63%	28.590	29.160	11019	3179	4.12%
2026-04-28	29.750	28.750	-1.100	-3.69%	28.600	29.950	14971	4358	5.60%
2026-04-27	30.040	29.850	-0.120	-0.40%	29.230	30.190	11808	3509	4.42%
2026-04-24	30.800	29.970	-0.860	-2.79%	29.890	31.150	21003	6357	7.85%
2026-04-23	32.120	30.830	-1.130	-3.54%	30.520	32.260	22044	6845	8.24%
2026-04-22	30.520	31.960	1.440	4.72%	30.180	32.300	31706	10026	11.86%
2026-04-21	30.370	30.520	-0.330	-1.07%	29.660	30.800	18908	5711	7.07%
2026-04-20	29.940	30.850	0.910	3.04%	29.740	32.360	38834	12118	14.52%
2026-04-17	28.300	29.940	1.500	5.27%	28.050	30.340	30953	9035	11.57%
2026-04-16	28.590	28.440	-0.040	-0.14%	28.070	28.740	12418	3518	4.64%
2026-04-15	28.960	28.480	-0.320	-1.11%	28.320	29.150	13186	3795	4.93%
2026-04-14	28.820	28.800	0.010	0.03%	28.520	29.030	11094	3187	4.15%
2026-04-13	29.230	28.790	-0.440	-1.51%	28.520	29.230	12317	3541	4.61%
2026-04-10	28.890	29.230	0.680	2.38%	28.850	29.750	17036	4996	6.37%
2026-04-09	29.000	28.550	-0.750	-2.56%	28.550	29.390	15225	4404	5.69%
2026-04-08	28.350	29.300	1.750	6.35%	27.930	29.490	26456	7618	9.89%
2026-04-07	28.510	27.550	-1.230	-4.27%	27.520	28.920	26771	7463	10.01%
2026-04-03	31.460	28.780	-2.570	-8.20%	27.880	31.680	38099	11154	14.25%
2026-04-02	31.800	31.350	-0.530	-1.66%	31.290	32.410	19845	6310	7.42%
2026-04-01	32.000	31.880	0.640	2.05%	31.300	32.290	17226	5473	6.44%
2026-03-31	31.490	31.240	0.130	0.42%	31.200	32.550	19863	6335	7.43%
2026-03-30	31.300	31.110	-0.790	-2.48%	31.100	31.870	17813	5579	6.66%
2026-03-27	31.100	31.900	0.280	0.89%	31.000	33.000	19889	6377	7.44%
2026-03-26	33.340	31.620	-2.170	-6.42%	31.540	33.450	29649	9597	11.09%
2026-03-25	32.520	33.790	1.370	4.23%	32.240	33.980	39700	13209	14.84%
2026-03-24	32.700	32.420	0.180	0.56%	31.010	33.030	36201	11605	13.54%
2026-03-23	33.970	32.240	-2.770	-7.91%	32.000	35.970	41337	14047	15.46%
2026-03-20	38.200	35.010	-3.430	-8.92%	35.000	38.700	54017	19568	20.20%
2026-03-19	38.030	38.440	-0.960	-2.44%	36.650	38.820	65460	24694	24.48%
2026-03-18	37.000	39.400	0.240	0.61%	36.880	42.500	116510	46811	43.56%
2026-03-17	33.180	39.160	6.030	18.20%	33.020	41.000	114253	43045	42.72%
2026-03-16	33.740	33.130	-0.800	-2.36%	32.980	34.470	21279	7150	7.96%
2026-03-13	35.140	33.930	-1.300	-3.69%	33.820	35.140	27108	9315	10.14%
2026-03-12	33.400	35.230	1.830	5.48%	32.700	35.430	57194	19835	21.39%
2026-03-11	32.000	33.400	1.400	4.38%	32.000	33.830	28097	9326	10.51%
2026-03-10	30.990	32.000	1.150	3.73%	30.830	32.140	12643	4008	4.73%
2026-03-09	31.500	30.850	-0.790	-2.50%	30.500	31.500	8608	2652	3.22%
2026-03-06	31.300	31.640	0.170	0.54%	31.160	31.700	5857	1847	2.19%
2026-03-05	31.650	31.470	0.030	0.10%	31.360	31.940	6882	2175	2.57%
2026-03-04	31.860	31.440	-0.450	-1.41%	31.300	32.130	9423	2980	3.52%
2026-03-03	33.100	31.890	-1.010	-3.07%	31.770	33.100	17556	5668	6.56%
2026-03-02	33.700	32.900	-1.420	-4.14%	32.800	33.700	21847	7245	8.17%
2026-02-27	33.940	34.320	0.660	1.96%	33.660	34.900	22424	7708	8.38%
2026-02-26	33.970	33.660	-0.280	-0.82%	33.590	34.110	8621	2916	3.22%
2026-02-25	33.700	33.940	0.100	0.30%	33.690	34.060	11305	3825	4.23%
2026-02-24	33.960	33.840	0.100	0.30%	33.690	34.150	10614	3588	3.97%
2026-02-13	33.640	33.740	0.240	0.72%	33.410	33.990	11029	3717	4.12%
2026-02-12	34.200	33.500	-0.600	-1.76%	33.460	34.200	16927	5721	6.33%
2026-02-11	34.700	34.100	-0.600	-1.73%	34.010	34.990	16835	5808	6.29%
2026-02-10	36.100	34.700	-1.220	-3.40%	34.620	36.180	30567	10767	11.43%
2026-02-09	36.050	35.920	0.010	0.03%	35.670	36.290	18033	6380	6.74%
2026-02-06	35.600	35.910	0.250	0.70%	35.580	36.480	17790	6420	6.65%
2026-02-05	36.960	35.660	-1.390	-3.75%	35.660	36.960	27940	10102	10.45%
2026-02-04	36.700	37.050	-0.010	-0.03%	36.540	38.160	36028	13457	13.47%
2026-02-03	36.090	37.060	1.260	3.52%	35.680	37.270	31529	11435	11.79%
2026-02-02	35.800	35.800	-0.070	-0.20%	35.200	36.880	27683	9934	10.35%
2026-01-30	35.570	35.870	0.420	1.18%	35.530	37.300	32563	11872	12.18%
2026-01-29	36.200	35.450	-1.360	-3.69%	35.310	36.760	29749	10644	11.12%
2026-01-28	36.000	36.810	0.850	2.36%	35.450	37.620	38589	14115	14.43%
2026-01-27	36.050	35.960	-1.340	-3.59%	35.280	36.350	39225	14060	14.67%