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
2026-04-10	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%
2026-03-06	12.690	12.920	0.240	1.89%	12.650	12.960	15833	2028	2.47%
2026-03-05	12.750	12.680	0.030	0.24%	12.680	12.910	12766	1637	1.99%
2026-03-04	13.010	12.650	-0.350	-2.69%	12.580	13.180	26640	3421	4.16%
2026-03-03	12.850	13.000	0.200	1.56%	12.800	13.400	34345	4499	5.36%
2026-03-02	13.000	12.800	-0.340	-2.59%	12.580	13.000	20360	2602	3.18%
2026-02-27	13.350	13.140	-0.210	-1.57%	13.090	13.420	17904	2363	2.79%
2026-02-26	13.580	13.350	-0.160	-1.18%	13.320	13.580	21408	2866	3.34%
2026-02-25	13.580	13.510	0.050	0.37%	13.400	13.610	13934	1883	2.17%
2026-02-24	13.430	13.460	0.170	1.28%	13.380	13.510	12841	1726	2.00%
2026-02-13	13.490	13.290	-0.130	-0.97%	13.230	13.560	11740	1570	1.83%
2026-02-12	13.500	13.420	-0.080	-0.59%	13.400	13.580	12202	1644	1.90%
2026-02-11	13.660	13.500	-0.160	-1.17%	13.480	13.840	12518	1704	1.95%
2026-02-10	13.950	13.660	-0.260	-1.87%	13.570	13.960	21219	2901	3.31%
2026-02-09	13.740	13.920	0.410	3.03%	13.720	13.970	26096	3620	4.07%
2026-02-06	13.560	13.510	-0.090	-0.66%	13.410	13.840	18350	2506	2.86%
2026-02-05	13.900	13.600	-0.460	-3.27%	13.510	13.970	23658	3249	3.69%
2026-02-04	13.980	14.060	0.050	0.36%	13.850	14.420	39619	5610	6.18%
2026-02-03	13.510	14.010	0.510	3.78%	13.510	14.010	21970	3036	3.43%
2026-02-02	13.980	13.500	-0.460	-3.30%	13.500	14.060	26914	3698	4.20%
2026-01-30	14.340	13.960	-0.730	-4.97%	13.900	14.340	46093	6474	7.19%
2026-01-29	14.630	14.690	0.090	0.62%	14.450	14.860	33631	4940	5.25%
2026-01-28	15.020	14.600	-0.500	-3.31%	14.520	15.100	38171	5619	5.96%
2026-01-27	14.880	15.100	-0.030	-0.20%	14.530	15.230	46136	6837	7.20%
2026-01-26	16.190	15.130	-0.990	-6.14%	14.940	16.600	84710	13119	13.22%
2026-01-23	15.400	16.120	0.720	4.68%	15.400	16.680	122823	19766	19.17%
2026-01-22	14.570	15.400	0.860	5.91%	14.420	15.400	69406	10430	10.83%
2026-01-21	14.450	14.540	0.060	0.41%	14.340	14.680	26562	3854	4.15%
2026-01-20	14.880	14.480	-0.270	-1.83%	14.320	14.880	36640	5322	5.72%
2026-01-19	14.680	14.750	0.080	0.55%	14.420	14.920	32489	4779	5.07%
2026-01-16	14.710	14.670	0.020	0.14%	14.650	15.050	46113	6832	7.20%
2026-01-15	15.160	14.650	-0.890	-5.73%	14.600	15.440	65991	9858	10.30%
2026-01-14	15.150	15.540	0.340	2.24%	15.030	15.960	94660	14616	14.77%
2026-01-13	16.650	15.200	-1.690	-10.01%	15.000	16.650	112161	17560	17.51%
2026-01-12	15.980	16.890	1.570	10.25%	15.300	17.360	142032	23112	22.17%
2026-01-09	14.850	15.320	0.700	4.79%	14.730	15.980	121809	18681	19.01%
2026-01-08	14.150	14.620	0.420	2.96%	14.130	14.880	79507	11628	12.41%
2026-01-07	14.260	14.200	-0.340	-2.34%	14.120	14.630	62886	9018	9.81%
2026-01-06	13.950	14.540	0.620	4.45%	13.870	14.740	83506	11988	13.03%
2026-01-05	14.260	13.920	-0.170	-1.21%	13.800	14.270	50416	7051	7.87%