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
2026-06-10	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%
2026-04-17	15.450	16.200	0.970	6.37%	15.180	16.650	31924	5089	3.68%
2026-04-16	14.950	15.230	0.350	2.35%	14.950	15.360	11373	1728	1.31%
2026-04-15	15.200	14.880	-0.390	-2.55%	14.870	15.350	14364	2171	1.65%
2026-04-14	15.300	15.270	-0.060	-0.39%	15.100	15.710	12935	1979	1.49%
2026-04-13	15.570	15.330	-0.250	-1.60%	15.200	15.570	11107	1704	1.28%
2026-04-10	15.050	15.580	0.690	4.63%	15.040	15.940	25234	3939	2.91%
2026-04-09	15.300	14.890	-0.610	-3.94%	14.890	15.390	14988	2268	1.73%
2026-04-08	14.960	15.500	0.830	5.66%	14.850	15.560	19409	2954	2.24%
2026-04-07	14.700	14.670	0.150	1.03%	14.180	14.730	10270	1482	1.18%
2026-04-03	15.330	14.520	-0.670	-4.41%	14.460	15.330	15827	2334	1.82%
2026-04-02	14.980	15.190	0.170	1.13%	14.930	15.450	14720	2242	1.70%
2026-04-01	15.060	15.020	0.180	1.21%	14.950	15.290	8615	1299	0.99%
2026-03-31	15.300	14.840	-0.150	-1.00%	14.750	15.330	10919	1650	1.26%
2026-03-30	15.420	14.990	-0.560	-3.60%	14.890	15.420	16448	2479	1.89%
2026-03-27	15.650	15.550	-0.280	-1.77%	15.460	15.730	13916	2170	1.60%
2026-03-26	16.600	15.830	-0.560	-3.42%	15.820	16.650	20388	3268	2.35%
2026-03-25	15.660	16.390	0.800	5.13%	15.500	16.500	25733	4127	2.96%
2026-03-24	16.000	15.590	-0.160	-1.02%	15.350	16.550	27906	4421	3.21%
2026-03-23	15.160	15.750	0.360	2.34%	15.060	17.220	42832	6891	4.93%
2026-03-20	15.780	15.390	-0.390	-2.47%	15.360	16.240	11343	1780	1.31%
2026-03-19	16.370	15.780	-0.610	-3.72%	15.670	16.370	12942	2055	1.49%
2026-03-18	16.340	16.390	0.020	0.12%	16.000	16.600	14465	2345	1.67%
2026-03-17	16.730	16.370	-0.330	-1.98%	16.270	17.030	11742	1961	1.35%
2026-03-16	16.870	16.700	-0.330	-1.94%	16.560	17.040	11620	1949	1.34%
2026-03-13	17.340	17.030	-0.380	-2.18%	17.000	17.400	11604	1992	1.34%
2026-03-12	17.710	17.410	-0.370	-2.08%	17.410	17.870	10027	1759	1.16%
2026-03-11	17.750	17.780	0.030	0.17%	17.700	18.070	10148	1811	1.17%
2026-03-10	17.620	17.750	0.310	1.78%	17.560	17.900	9841	1745	1.13%
2026-03-09	17.750	17.440	-0.300	-1.69%	16.990	17.750	13940	2420	1.61%
2026-03-06	17.540	17.740	0.120	0.68%	17.520	17.840	8273	1463	0.95%
2026-03-05	17.740	17.620	0.140	0.80%	17.410	17.950	11583	2041	1.33%
2026-03-04	17.890	17.480	-0.410	-2.29%	17.480	18.300	15091	2682	1.74%
2026-03-03	18.580	17.890	-0.690	-3.71%	17.650	18.710	20549	3732	2.37%
2026-03-02	19.190	18.580	-0.930	-4.77%	18.330	19.390	27906	5223	3.21%