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
2026-09-16	10.310	10.370	0.060	0.58%	10.100	10.450	10908	1122	1.25%
2026-09-15	10.300	10.310	-0.060	-0.58%	10.220	10.490	8028	828	0.92%
2026-09-14	10.380	10.370	-0.020	-0.19%	10.250	10.680	10835	1134	1.24%
2026-09-11	10.600	10.390	-0.330	-3.08%	10.240	10.760	13211	1369	1.52%
2026-09-10	11.100	10.720	-0.340	-3.07%	10.720	11.100	9922	1072	1.14%
2026-09-09	11.310	11.060	-0.340	-2.98%	10.960	11.330	15483	1730	1.78%
2026-09-08	11.600	11.400	0.050	0.44%	11.310	11.650	12703	1457	1.46%
2026-09-07	11.530	11.350	-0.200	-1.73%	11.230	11.670	15483	1765	1.78%
2026-09-04	11.600	11.550	0.120	1.05%	11.400	11.900	14879	1739	1.71%
2026-09-03	11.820	11.430	-0.360	-3.05%	11.410	11.960	15461	1793	1.78%
2026-09-02	11.500	11.790	0.140	1.20%	11.500	12.210	25161	3011	2.89%
2026-09-01	11.280	11.650	0.480	4.30%	11.120	11.790	25297	2907	2.91%
2026-08-31	11.200	11.170	-0.060	-0.53%	10.910	11.230	13392	1483	1.54%
2026-08-28	11.000	11.230	0.220	2.00%	10.970	11.300	14792	1655	1.70%
2026-08-27	11.020	11.010	0.000	0.00%	10.880	11.150	11531	1263	1.32%
2026-08-26	11.120	11.010	-0.100	-0.90%	10.980	11.240	11021	1224	1.27%
2026-08-25	11.180	11.110	0.110	1.00%	10.950	11.210	7878	874	0.90%
2026-08-24	11.250	11.000	-0.140	-1.26%	10.880	11.340	12863	1424	1.48%
2026-08-21	11.530	11.140	-0.680	-5.75%	11.000	11.650	29522	3324	3.39%
2026-08-20	12.000	11.820	-0.200	-1.66%	11.750	12.180	14229	1703	1.63%
2026-08-19	13.520	12.020	-1.260	-9.49%	11.970	13.520	35011	4353	4.02%
2026-08-18	12.540	13.280	0.870	7.01%	12.350	13.310	37875	4899	4.34%
2026-08-17	12.240	12.410	0.220	1.80%	12.060	12.460	11301	1392	1.30%
2026-08-14	12.320	12.190	-0.140	-1.14%	12.130	12.410	11962	1466	1.37%
2026-08-13	12.610	12.330	-0.350	-2.76%	12.300	12.780	18307	2288	2.10%
2026-08-12	12.600	12.680	0.020	0.16%	12.450	12.880	19800	2506	2.27%
2026-08-11	13.050	12.660	0.020	0.16%	12.600	13.330	22413	2871	2.57%
2026-08-10	12.950	12.640	-0.180	-1.40%	12.510	12.960	18962	2407	2.17%
2026-08-07	13.280	12.820	-0.240	-1.84%	12.490	13.280	32027	4073	3.67%
2026-08-06	12.600	13.060	0.400	3.16%	12.340	13.200	36779	4717	4.22%
2026-08-05	12.190	12.660	0.470	3.86%	12.050	12.680	29642	3700	3.40%
2026-08-04	11.830	12.190	0.420	3.57%	11.790	12.270	26045	3135	2.99%
2026-08-03	11.990	11.770	-0.110	-0.93%	11.640	12.150	24051	2855	2.76%
2026-07-31	11.400	11.880	0.820	7.41%	11.380	11.950	37055	4338	4.25%
2026-07-30	11.010	11.060	-0.120	-1.07%	10.950	11.390	16752	1866	1.92%
2026-07-29	11.370	11.180	0.300	2.76%	10.860	11.490	14531	1612	1.67%
2026-07-28	10.570	10.880	0.150	1.40%	10.540	11.020	12915	1404	1.48%
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%