科强股份 (920665) - 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
2026-06-16	11.290	11.100	-0.080	-0.72%	11.020	11.440	22330	2491	3.49%
2026-06-15	11.080	11.180	0.290	2.66%	10.890	11.220	19352	2148	3.02%
2026-06-12	10.950	10.890	0.010	0.09%	10.850	11.350	25878	2867	4.04%
2026-06-11	11.480	10.880	-0.730	-6.29%	10.830	11.590	37883	4180	5.91%
2026-06-10	12.750	11.610	-1.160	-9.08%	11.610	12.750	51227	6158	8.00%
2026-06-09	12.860	12.770	0.280	2.24%	12.560	13.100	40557	5181	6.33%
2026-06-08	12.400	12.490	-0.860	-6.44%	12.160	13.300	55090	7008	8.60%
2026-06-05	13.790	13.350	0.050	0.38%	13.010	14.130	82500	11203	12.88%
2026-06-04	13.250	13.300	-0.110	-0.82%	13.000	13.540	50189	6672	7.83%
2026-06-03	13.650	13.410	-0.240	-1.76%	13.070	13.670	49362	6599	7.70%
2026-06-02	12.780	13.650	0.770	5.98%	12.530	13.880	73543	9816	11.48%
2026-06-01	13.060	12.880	-0.290	-2.20%	12.610	13.470	49402	6421	7.71%
2026-05-29	13.170	13.170	-0.060	-0.45%	12.860	13.600	70507	9340	11.00%
2026-05-28	12.100	13.230	1.280	10.71%	12.090	13.510	91094	11758	14.22%
2026-05-27	12.360	11.950	-0.520	-4.17%	11.610	12.440	45313	5395	7.07%
2026-05-26	12.430	12.470	-0.100	-0.80%	12.030	12.760	50233	6194	7.84%
2026-05-25	12.580	12.570	-0.380	-2.93%	12.400	12.980	63873	8075	9.97%
2026-05-22	11.550	12.950	1.510	13.20%	11.500	13.600	106824	13675	16.67%
2026-05-21	11.630	11.440	-0.330	-2.80%	11.330	11.960	28617	3352	4.47%
2026-05-20	12.070	11.770	-0.410	-3.37%	11.610	12.380	40075	4787	6.25%
2026-05-19	12.050	12.180	-0.220	-1.77%	12.030	12.600	51889	6361	8.10%
2026-05-18	11.460	12.400	0.340	2.82%	11.320	12.780	77967	9308	12.17%
2026-05-15	11.910	12.060	0.930	8.36%	11.870	13.330	100222	12625	15.64%
2026-05-14	11.460	11.130	-0.280	-2.45%	11.100	11.460	11461	1288	1.79%
2026-05-13	11.260	11.410	0.130	1.15%	11.220	11.480	14078	1594	2.20%
2026-05-12	11.590	11.280	-0.270	-2.34%	11.220	11.690	19621	2239	3.06%
2026-05-11	11.530	11.550	0.020	0.17%	11.300	11.700	25528	2920	3.98%
2026-05-08	11.110	11.530	0.420	3.78%	11.010	11.640	25596	2916	3.99%
2026-05-07	10.990	11.110	0.200	1.83%	10.930	11.290	13293	1481	2.07%
2026-05-06	10.720	10.910	0.190	1.77%	10.720	10.980	9345	1017	1.46%
2026-04-30	10.600	10.720	0.120	1.13%	10.550	10.810	10885	1166	1.70%
2026-04-29	10.500	10.600	0.180	1.73%	10.420	10.660	10836	1145	1.69%
2026-04-28	10.810	10.420	-0.300	-2.80%	10.410	10.810	11842	1250	1.85%
2026-04-27	10.850	10.720	-0.170	-1.56%	10.600	10.850	10922	1168	1.70%
2026-04-24	11.230	10.890	-0.330	-2.94%	10.850	11.230	12393	1357	1.93%
2026-04-23	11.590	11.220	-0.320	-2.77%	11.080	11.590	19124	2148	2.98%
2026-04-22	11.360	11.540	0.200	1.76%	11.290	11.600	16195	1863	2.53%
2026-04-21	11.670	11.340	-0.320	-2.74%	11.280	11.710	16694	1901	2.61%
2026-04-20	11.450	11.660	0.210	1.83%	11.340	11.870	24256	2835	3.79%
2026-04-17	10.910	11.450	0.520	4.76%	10.820	11.550	29637	3334	4.63%
2026-04-16	10.890	10.930	0.020	0.18%	10.830	10.990	10641	1161	1.66%
2026-04-15	11.040	10.910	0.010	0.09%	10.850	11.180	10646	1171	1.66%
2026-04-14	10.840	10.900	0.080	0.74%	10.740	11.000	8833	957	1.38%
2026-04-13	10.960	10.820	-0.140	-1.28%	10.780	10.970	8868	963	1.38%
2026-04-10	10.850	10.960	0.160	1.48%	10.850	11.100	13807	1518	2.15%
2026-04-09	10.880	10.800	-0.110	-1.01%	10.740	11.160	20337	2224	3.17%
2026-04-08	10.590	10.910	0.540	5.21%	10.530	10.970	21849	2344	3.41%
2026-04-07	10.550	10.370	-0.180	-1.71%	10.300	10.640	17359	1819	2.71%
2026-04-03	11.200	10.550	-0.530	-4.78%	10.510	11.200	19615	2110	3.06%
2026-04-02	11.090	11.080	0.030	0.27%	10.900	11.350	24514	2731	3.83%
2026-04-01	11.370	11.050	-0.180	-1.60%	10.860	11.470	32781	3625	5.12%
2026-03-31	10.730	11.230	0.500	4.66%	10.730	11.360	37294	4154	5.82%
2026-03-30	10.630	10.730	-0.010	-0.09%	10.470	10.830	10869	1157	1.70%
2026-03-27	10.660	10.740	-0.050	-0.46%	10.580	10.840	10614	1142	1.66%
2026-03-26	11.030	10.790	-0.280	-2.53%	10.770	11.200	10321	1132	1.61%
2026-03-25	11.160	11.070	0.020	0.18%	10.980	11.210	16727	1856	2.61%
2026-03-24	10.950	11.050	0.250	2.31%	10.720	11.090	13783	1502	2.15%
2026-03-23	11.200	10.800	-0.490	-4.34%	10.650	11.370	20133	2208	3.14%
2026-03-20	11.320	11.290	0.010	0.09%	11.280	11.900	16992	1956	2.65%
2026-03-19	11.780	11.280	-0.500	-4.24%	11.220	11.780	14979	1714	2.34%
2026-03-18	11.780	11.780	0.020	0.17%	11.550	11.890	10589	1237	1.65%
2026-03-17	12.150	11.760	-0.280	-2.33%	11.750	12.150	10212	1218	1.59%
2026-03-16	12.190	12.040	-0.160	-1.31%	11.970	12.300	11704	1410	1.83%
2026-03-13	12.330	12.200	-0.130	-1.05%	12.180	12.560	12362	1527	1.93%
2026-03-12	12.540	12.330	-0.230	-1.83%	12.280	12.560	11351	1409	1.77%
2026-03-11	12.780	12.560	-0.130	-1.02%	12.530	12.830	16503	2091	2.58%
2026-03-10	12.630	12.690	0.140	1.12%	12.560	12.740	10849	1373	1.69%
2026-03-09	12.780	12.550	-0.370	-2.86%	12.450	12.880	22001	2769	3.43%