科创新材 (920580) - 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
2026-06-26	11.620	11.430	-0.400	-3.38%	11.220	11.820	28512	3262	5.21%
2026-06-25	12.420	11.830	-0.590	-4.75%	11.800	12.490	27608	3319	5.04%
2026-06-24	12.830	12.420	-0.540	-4.17%	12.330	12.890	23275	2919	4.25%
2026-06-23	12.910	12.960	-0.090	-0.69%	12.750	13.380	37453	4895	6.84%
2026-06-22	12.580	13.050	0.840	6.88%	12.170	13.130	50032	6330	9.14%
2026-06-18	12.410	12.210	-0.310	-2.48%	12.170	12.680	20096	2490	3.67%
2026-06-17	12.660	12.520	-0.080	-0.63%	12.280	12.720	22999	2875	4.20%
2026-06-16	12.570	12.600	-0.060	-0.47%	12.420	12.880	28273	3567	5.16%
2026-06-15	12.330	12.660	0.260	2.10%	12.330	12.790	22670	2857	4.14%
2026-06-12	12.310	12.400	0.110	0.90%	12.210	12.670	25941	3222	4.74%
2026-06-11	12.830	12.290	-0.650	-5.02%	12.130	12.870	31020	3859	5.66%
2026-06-10	13.220	12.940	-0.500	-3.72%	12.700	13.360	35852	4641	6.55%
2026-06-09	13.560	13.440	-0.400	-2.89%	13.100	13.750	50902	6798	9.30%
2026-06-08	13.400	13.840	-0.090	-0.65%	13.330	14.490	48248	6733	8.81%
2026-06-05	13.390	13.930	0.430	3.19%	13.100	14.350	63870	8839	11.66%
2026-06-04	12.970	13.500	-0.640	-4.53%	12.960	13.790	61039	8181	11.15%
2026-06-03	13.420	14.140	0.950	7.20%	13.420	15.500	96975	13909	17.71%
2026-06-02	12.810	13.190	0.410	3.21%	12.510	13.280	34086	4424	6.22%
2026-06-01	12.460	12.780	0.340	2.73%	12.380	12.870	25314	3214	4.62%
2026-05-29	12.960	12.440	-0.560	-4.31%	12.330	13.170	34919	4421	6.38%
2026-05-28	12.710	13.000	0.100	0.78%	12.390	13.240	40103	5106	7.32%
2026-05-27	13.310	12.900	-0.420	-3.15%	12.850	13.790	41493	5489	7.58%
2026-05-26	13.900	13.390	-0.640	-4.56%	13.190	14.180	52960	7187	9.67%
2026-05-25	14.140	14.030	-0.280	-1.96%	13.910	14.490	44344	6291	8.10%
2026-05-22	14.380	14.310	0.380	2.73%	14.010	14.560	51632	7376	9.43%
2026-05-21	15.000	13.930	-0.940	-6.32%	13.910	15.100	76999	11149	14.06%
2026-05-20	15.250	14.870	-0.650	-4.19%	14.750	15.390	71741	10705	13.10%
2026-05-19	15.310	15.520	0.240	1.57%	15.050	15.870	95110	14640	17.37%
2026-05-18	15.800	15.280	-1.320	-7.95%	14.970	15.900	128177	19574	23.41%
2026-05-15	17.770	16.600	-2.230	-11.84%	16.470	18.300	204338	35157	37.31%
2026-05-14	15.600	18.830	4.340	29.95%	15.500	18.830	223309	39844	40.78%
2026-05-13	13.800	14.490	0.630	4.55%	13.650	14.550	45507	6532	8.31%
2026-05-12	13.980	13.860	-0.030	-0.22%	13.820	14.120	15067	2100	2.75%
2026-05-11	14.110	13.890	-0.110	-0.79%	13.780	14.120	17508	2438	3.20%
2026-05-08	13.850	14.000	0.100	0.72%	13.760	14.090	19423	2709	3.55%
2026-05-07	13.700	13.900	0.160	1.16%	13.700	14.090	16967	2357	3.10%
2026-05-06	13.560	13.740	0.190	1.40%	13.560	13.840	17738	2439	3.24%
2026-04-30	13.420	13.550	0.130	0.97%	13.290	13.710	15617	2115	2.85%
2026-04-29	13.190	13.420	0.220	1.67%	12.900	13.480	15202	2035	2.78%
2026-04-28	13.300	13.200	-0.200	-1.49%	13.110	13.630	9417	1251	1.72%
2026-04-27	13.550	13.400	-0.150	-1.11%	13.140	13.550	20483	2721	3.74%
2026-04-24	14.040	13.550	-0.530	-3.76%	13.500	14.040	26982	3707	4.93%
2026-04-23	13.850	14.080	0.150	1.08%	13.450	14.080	31202	4262	5.70%
2026-04-22	14.090	13.930	0.270	1.98%	13.820	14.510	37497	5291	6.85%
2026-04-21	13.700	13.660	-0.060	-0.44%	13.400	13.960	20299	2769	3.71%
2026-04-20	13.990	13.720	-0.020	-0.15%	13.630	14.270	33528	4681	6.12%
2026-04-17	13.130	13.740	0.680	5.21%	12.920	13.890	30971	4171	5.66%
2026-04-16	12.900	13.060	0.170	1.32%	12.860	13.070	8924	1159	1.63%
2026-04-15	12.980	12.890	-0.020	-0.15%	12.800	13.150	9935	1287	1.81%
2026-04-14	13.030	12.910	-0.050	-0.39%	12.820	13.090	8246	1064	1.51%
2026-04-13	13.140	12.960	-0.300	-2.26%	12.920	13.210	15741	2053	2.87%
2026-04-10	13.280	13.260	0.030	0.23%	13.100	13.830	25690	3445	4.69%
2026-04-09	13.190	13.230	-0.010	-0.08%	12.880	13.450	15549	2041	2.84%
2026-04-08	12.890	13.240	0.620	4.91%	12.790	13.300	13246	1727	2.42%
2026-04-07	12.440	12.620	0.120	0.96%	12.440	12.760	6579	830	1.20%
2026-04-03	12.860	12.500	-0.330	-2.57%	12.420	12.910	8298	1047	1.52%
2026-04-02	12.810	12.830	-0.020	-0.16%	12.670	13.080	10414	1340	1.90%
2026-04-01	12.900	12.850	0.150	1.18%	12.680	13.180	8114	1039	1.48%
2026-03-31	12.680	12.700	0.020	0.16%	12.630	12.900	7508	957	1.37%
2026-03-30	12.650	12.680	-0.150	-1.17%	12.390	12.800	10086	1267	1.84%
2026-03-27	12.760	12.830	0.000	0.00%	12.510	12.980	10275	1315	1.88%
2026-03-26	13.140	12.830	-0.310	-2.36%	12.730	13.250	16048	2087	2.93%
2026-03-25	13.090	13.140	0.040	0.31%	13.020	13.250	18078	2374	3.30%
2026-03-24	12.910	13.100	0.400	3.15%	12.690	13.170	15568	2012	2.84%
2026-03-23	13.400	12.700	-0.940	-6.89%	12.680	13.500	18044	2357	3.29%