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
2026-05-06	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%
2026-03-20	13.920	13.640	-0.200	-1.45%	13.570	14.140	13016	1804	2.58%
2026-03-19	14.740	13.840	-1.050	-7.05%	13.750	14.750	21512	3037	4.27%
2026-03-18	15.180	14.890	-0.210	-1.39%	14.540	15.180	14884	2202	2.95%
2026-03-17	15.480	15.100	-0.310	-2.01%	14.960	15.570	11376	1734	2.26%
2026-03-16	15.560	15.410	-0.140	-0.90%	15.270	15.560	9392	1445	1.86%
2026-03-13	15.660	15.550	-0.130	-0.83%	15.350	15.710	16191	2516	3.21%
2026-03-12	15.730	15.680	-0.050	-0.32%	15.520	15.850	15354	2402	3.04%
2026-03-11	15.700	15.730	0.030	0.19%	15.620	15.960	23192	3660	4.60%
2026-03-10	15.680	15.700	0.100	0.64%	15.460	15.730	16347	2558	3.24%
2026-03-09	15.580	15.600	0.020	0.13%	15.200	15.680	21741	3355	4.31%
2026-03-06	15.430	15.580	0.150	0.97%	15.110	15.580	13077	2021	2.59%
2026-03-05	15.610	15.430	0.140	0.92%	15.330	15.610	12694	1958	2.52%
2026-03-04	15.350	15.290	-0.010	-0.07%	15.050	15.420	14355	2183	2.85%
2026-03-03	15.500	15.300	0.040	0.26%	15.170	15.550	19089	2936	3.78%
2026-03-02	15.300	15.260	-0.310	-1.99%	15.010	15.450	13715	2086	2.72%
2026-02-27	15.540	15.570	0.030	0.19%	15.430	15.690	9765	1517	1.94%
2026-02-26	15.510	15.540	0.040	0.26%	15.400	15.550	10381	1606	2.06%
2026-02-25	15.610	15.500	0.150	0.98%	15.410	15.640	14698	2283	2.91%
2026-02-24	15.300	15.350	0.160	1.05%	15.190	15.390	10831	1655	2.15%
2026-02-13	15.260	15.190	-0.060	-0.39%	15.080	15.360	12167	1849	2.41%
2026-02-12	15.350	15.250	-0.050	-0.33%	15.200	15.400	10657	1630	2.11%
2026-02-11	15.300	15.300	0.040	0.26%	15.230	15.400	8268	1264	1.64%
2026-02-10	15.390	15.260	-0.130	-0.84%	15.210	15.450	9167	1403	1.82%
2026-02-09	15.350	15.390	0.140	0.92%	15.200	15.450	11162	1715	2.21%
2026-02-06	15.090	15.250	0.150	0.99%	14.890	15.370	13625	2076	2.70%
2026-02-05	15.350	15.100	-0.280	-1.82%	14.960	15.360	16084	2440	3.19%
2026-02-04	15.240	15.380	0.170	1.12%	15.170	15.380	15017	2290	2.98%
2026-02-03	15.150	15.210	0.260	1.74%	15.030	15.400	14450	2194	2.86%
2026-02-02	15.110	14.950	-0.420	-2.73%	14.800	15.360	18281	2750	3.62%
2026-01-30	15.300	15.370	0.080	0.52%	15.000	15.580	16975	2602	3.37%
2026-01-29	15.330	15.290	0.110	0.72%	15.240	15.850	23124	3592	4.58%
2026-01-28	15.450	15.180	-0.220	-1.43%	15.180	15.690	13327	2048	2.64%
2026-01-27	15.630	15.400	-0.200	-1.28%	14.880	15.680	20026	3057	3.97%
2026-01-26	16.200	15.600	-0.610	-3.76%	15.530	16.200	26848	4246	5.32%