科达自控 (920932) - 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
2026-07-27	10.450	10.730	0.310	2.98%	10.400	10.750	11300	1200	1.30%
2026-07-24	10.900	10.420	-0.620	-5.62%	10.380	10.910	20914	2209	2.40%
2026-07-23	11.070	11.040	0.110	1.01%	10.610	11.080	10764	1172	1.23%
2026-07-22	10.820	10.930	-0.020	-0.18%	10.790	11.220	12282	1350	1.41%
2026-07-21	10.800	10.950	0.300	2.82%	10.150	10.980	17904	1902	2.05%
2026-07-20	11.220	10.650	-0.450	-4.05%	10.380	11.440	17943	1955	2.06%
2026-07-17	11.630	11.100	-0.450	-3.90%	11.000	11.850	22185	2554	2.54%
2026-07-16	11.520	11.550	0.030	0.26%	11.280	11.650	11743	1348	1.35%
2026-07-15	11.600	11.520	-0.060	-0.52%	11.350	11.770	11556	1336	1.33%
2026-07-14	11.350	11.580	0.230	2.03%	11.190	11.610	13795	1577	1.58%
2026-07-13	12.180	11.350	-0.940	-7.65%	11.300	12.190	21382	2492	2.45%
2026-07-10	12.420	12.290	0.150	1.24%	12.050	12.600	22177	2744	2.54%
2026-07-09	12.400	12.140	-0.260	-2.10%	11.750	12.450	21528	2597	2.47%
2026-07-08	12.500	12.400	-0.360	-2.82%	12.350	12.980	23427	2944	2.69%
2026-07-07	13.280	12.760	-0.500	-3.77%	12.760	13.980	30927	4127	3.55%
2026-07-06	13.890	13.260	-0.960	-6.75%	13.180	14.170	50703	6935	5.82%
2026-07-03	13.000	14.220	1.760	14.13%	13.000	15.500	80952	11620	9.28%
2026-07-02	12.860	12.460	-0.230	-1.81%	12.410	12.950	20203	2576	2.32%
2026-07-01	12.590	12.690	0.300	2.42%	12.330	12.830	20055	2531	2.30%
2026-06-30	12.260	12.390	0.210	1.72%	12.200	12.660	15772	1969	1.81%
2026-06-29	12.550	12.180	-0.350	-2.79%	12.120	12.740	17960	2211	2.06%
2026-06-26	13.240	12.530	-0.730	-5.51%	12.530	13.440	23130	2992	2.66%
2026-06-25	13.910	13.260	-0.740	-5.29%	13.120	14.030	37096	5008	4.27%
2026-06-24	14.520	14.000	-0.590	-4.04%	13.980	14.570	25099	3542	2.89%
2026-06-23	14.800	14.590	-0.210	-1.42%	14.510	15.660	33181	4991	3.82%
2026-06-22	14.460	14.800	0.230	1.58%	13.920	14.850	35847	5156	4.13%
2026-06-18	14.850	14.570	-0.250	-1.69%	14.460	14.880	17506	2556	2.02%
2026-06-17	15.100	14.820	-0.140	-0.94%	14.700	15.110	18605	2757	2.14%
2026-06-16	15.200	14.960	-0.240	-1.58%	14.840	15.430	25041	3775	2.88%
2026-06-15	14.890	15.200	0.600	4.11%	14.700	15.270	24550	3690	2.83%
2026-06-12	15.130	14.600	-0.200	-1.35%	14.600	15.390	26642	4000	3.07%
2026-06-11	16.140	14.800	-1.320	-8.19%	14.690	16.140	39143	5931	4.51%
2026-06-10	16.980	16.120	-0.830	-4.90%	16.100	16.980	40951	6674	4.72%
2026-06-09	17.350	16.950	-0.400	-2.31%	16.750	17.500	53558	9115	6.17%
2026-06-08	17.000	17.350	-0.430	-2.42%	16.800	18.400	72292	12754	8.33%
2026-06-05	17.200	17.780	0.520	3.01%	16.740	18.450	70213	12379	8.09%
2026-06-04	17.380	17.260	-0.520	-2.92%	16.800	18.000	53985	9344	6.22%
2026-06-03	17.250	17.780	-0.020	-0.11%	16.600	18.290	85099	14953	9.80%
2026-06-02	15.660	17.800	2.510	16.42%	15.450	18.980	114236	20142	13.16%
2026-06-01	14.980	15.290	0.330	2.21%	14.410	15.610	39341	6006	4.53%
2026-05-29	16.790	14.960	-1.590	-9.61%	14.810	16.850	61010	9600	7.03%
2026-05-28	16.950	16.550	-0.330	-1.95%	15.980	17.870	62516	10465	7.20%
2026-05-27	17.030	16.880	-1.450	-7.91%	16.800	17.960	92242	15945	10.63%
2026-05-26	15.880	18.330	2.450	15.43%	15.580	19.680	164196	29568	18.91%
2026-05-25	17.200	15.880	1.900	13.59%	15.850	17.680	111888	18883	12.89%
2026-05-22	14.350	13.980	-0.220	-1.55%	13.810	14.380	16243	2271	1.87%
2026-05-21	14.870	14.200	-0.400	-2.74%	14.010	14.870	18246	2648	2.10%
2026-05-20	15.060	14.600	-0.380	-2.54%	14.540	15.080	10898	1597	1.26%
2026-05-19	14.480	14.980	0.400	2.74%	14.480	15.150	12328	1841	1.42%
2026-05-18	14.850	14.580	-0.350	-2.34%	14.350	14.920	15593	2272	1.80%
2026-05-15	14.760	14.930	0.180	1.22%	14.570	15.270	18302	2732	2.11%
2026-05-14	15.470	14.750	-0.730	-4.72%	14.750	15.610	14593	2198	1.68%
2026-05-13	15.350	15.480	0.100	0.65%	15.100	15.530	16881	2588	1.94%
2026-05-12	15.680	15.380	-0.120	-0.77%	15.260	15.820	18972	2946	2.19%
2026-05-11	15.690	15.500	-0.280	-1.77%	15.410	15.880	21343	3315	2.46%
2026-05-08	15.300	15.780	0.510	3.34%	15.070	16.280	29760	4701	3.43%
2026-05-07	14.710	15.270	0.560	3.81%	14.710	15.650	23967	3647	2.76%
2026-05-06	14.700	14.710	0.130	0.89%	14.520	14.940	13887	2049	1.60%
2026-04-30	14.340	14.580	0.310	2.17%	14.240	14.770	16486	2401	1.90%
2026-04-29	13.960	14.270	0.310	2.22%	13.830	14.400	16483	2341	1.90%
2026-04-28	14.430	13.960	-0.780	-5.29%	13.910	14.790	24094	3441	2.78%
2026-04-27	14.930	14.740	-0.200	-1.34%	14.480	14.930	14220	2077	1.64%
2026-04-24	15.360	14.940	-0.470	-3.05%	14.930	15.440	12408	1867	1.43%
2026-04-23	15.970	15.410	-0.560	-3.51%	15.330	16.020	12155	1889	1.40%
2026-04-22	15.700	15.970	0.250	1.59%	15.690	16.180	11461	1830	1.32%
2026-04-21	16.140	15.720	-0.360	-2.24%	15.680	16.140	11037	1745	1.27%
2026-04-20	16.200	16.080	-0.120	-0.74%	16.050	16.610	22060	3603	2.54%