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
2026-06-29	24.100	23.430	-0.960	-3.94%	23.400	24.840	12588	2991	4.71%
2026-06-26	25.530	24.390	-1.500	-5.79%	24.390	25.530	18060	4478	6.75%
2026-06-25	26.060	25.890	-1.310	-4.82%	25.660	26.950	26629	6980	9.96%
2026-06-24	27.600	27.200	1.440	5.59%	27.170	30.200	39376	11251	14.72%
2026-06-23	25.540	25.760	0.200	0.78%	25.190	26.300	10245	2651	3.83%
2026-06-22	25.790	25.560	-0.140	-0.54%	24.310	25.790	14213	3530	5.31%
2026-06-18	26.500	25.700	-0.800	-3.02%	25.660	26.650	11113	2876	4.16%
2026-06-17	27.080	26.500	-0.550	-2.03%	26.210	27.560	13814	3701	5.17%
2026-06-16	26.500	27.050	0.600	2.27%	26.320	27.150	9453	2538	3.53%
2026-06-15	26.610	26.450	0.240	0.92%	26.170	26.610	6991	1845	2.61%
2026-06-12	26.400	26.210	0.160	0.61%	26.060	26.550	7314	1924	2.73%
2026-06-11	27.800	26.050	-1.940	-6.93%	26.050	27.820	14836	3947	5.55%
2026-06-10	27.900	27.990	-0.500	-1.76%	27.320	28.460	16643	4608	6.22%
2026-06-09	27.120	28.490	1.370	5.05%	27.120	29.000	23703	6715	8.86%
2026-06-08	26.200	27.120	0.590	2.22%	25.800	27.750	16884	4574	6.31%
2026-06-05	26.050	26.530	0.500	1.92%	25.850	27.320	15871	4241	5.93%
2026-06-04	26.840	26.030	-0.970	-3.59%	25.660	26.880	18770	4896	7.02%
2026-06-03	27.650	27.000	-0.560	-2.03%	27.000	27.790	9246	2542	3.46%
2026-06-02	27.930	27.560	-0.370	-1.32%	27.540	28.000	10569	2931	3.95%
2026-06-01	28.430	27.930	-0.350	-1.24%	27.800	28.500	8702	2447	3.25%
2026-05-29	28.850	28.780	0.150	0.52%	28.030	28.980	10350	2943	3.87%
2026-05-28	28.120	28.630	0.550	1.96%	28.120	28.790	7683	2191	2.87%
2026-05-27	29.740	28.080	-1.540	-5.20%	27.980	29.740	16643	4760	6.22%
2026-05-26	28.400	29.620	1.410	5.00%	27.700	29.990	24886	7236	9.30%
2026-05-25	29.600	28.210	-1.110	-3.79%	28.140	29.800	15694	4490	5.87%
2026-05-22	29.580	29.320	0.120	0.41%	28.910	29.580	9842	2872	3.68%
2026-05-21	30.400	29.200	-1.140	-3.76%	29.000	31.100	15494	4677	5.79%
2026-05-20	31.090	30.340	-0.790	-2.54%	29.970	31.120	18134	5504	6.78%
2026-05-19	32.600	31.130	-0.950	-2.96%	30.920	32.890	18572	5856	6.94%
2026-05-18	31.780	32.080	0.140	0.44%	30.880	32.230	18303	5746	6.84%
2026-05-15	31.900	31.940	0.160	0.50%	31.520	32.970	19176	6162	7.17%
2026-05-14	33.030	31.780	-1.330	-4.02%	31.780	33.390	25128	8181	9.40%
2026-05-13	34.240	33.110	-0.800	-2.36%	32.590	34.260	32284	10647	12.07%
2026-05-12	32.510	33.910	2.150	6.77%	32.090	35.300	55605	18743	20.79%
2026-05-11	31.510	31.760	0.020	0.06%	31.030	31.920	25116	7897	9.39%
2026-05-08	30.250	31.740	1.300	4.27%	30.240	31.860	30518	9547	11.41%
2026-05-07	29.800	30.440	0.650	2.18%	29.650	30.750	18553	5627	6.94%
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%