中科三环(000970) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-26 | 9.74 | 10.17 | 9.71 | 9.85 | -0.15 | -1.50 | 229,211 | 22,755 | 4.60 | 2.15 |
| 2021-02-25 | 10.18 | 10.33 | 9.96 | 10.00 | -0.14 | -1.38 | 222,044 | 22,409 | 3.65 | 2.08 |
| 2021-02-24 | 10.45 | 10.46 | 9.98 | 10.14 | -0.40 | -3.80 | 350,539 | 35,603 | 4.55 | 3.29 |
| 2021-02-23 | 10.01 | 10.64 | 10.00 | 10.54 | 0.11 | 1.05 | 589,927 | 61,001 | 6.14 | 5.54 |
| 2021-02-22 | 9.85 | 10.64 | 9.85 | 10.43 | 0.76 | 7.86 | 724,180 | 75,690 | 8.17 | 6.80 |
| 2021-02-19 | 9.48 | 9.68 | 9.33 | 9.67 | 0.15 | 1.58 | 171,449 | 16,369 | 3.68 | 1.61 |
| 2021-02-18 | 9.55 | 9.59 | 9.36 | 9.52 | 0.33 | 3.59 | 173,637 | 16,475 | 2.50 | 1.63 |
| 2021-02-10 | 9.18 | 9.29 | 9.07 | 9.19 | 0.00 | 0.00 | 147,603 | 13,561 | 2.39 | 1.39 |
| 2021-02-09 | 9.03 | 9.26 | 8.98 | 9.19 | 0.21 | 2.34 | 124,768 | 11,460 | 3.12 | 1.17 |
| 2021-02-08 | 8.85 | 9.13 | 8.80 | 8.98 | 0.17 | 1.93 | 94,244 | 8,435 | 3.75 | 0.88 |
| 2021-02-05 | 9.32 | 9.32 | 8.81 | 8.81 | -0.41 | -4.45 | 219,362 | 19,788 | 5.53 | 2.06 |
| 2021-02-04 | 9.51 | 9.58 | 9.10 | 9.22 | -0.46 | -4.75 | 245,688 | 22,822 | 4.96 | 2.31 |
| 2021-02-03 | 9.46 | 10.00 | 9.42 | 9.68 | 0.17 | 1.79 | 281,547 | 27,490 | 6.10 | 2.64 |
| 2021-02-02 | 9.40 | 9.60 | 9.31 | 9.51 | 0.12 | 1.28 | 167,553 | 15,831 | 3.09 | 1.57 |
| 2021-02-01 | 9.35 | 9.51 | 9.30 | 9.39 | -0.10 | -1.05 | 133,058 | 12,478 | 2.21 | 1.25 |
| 2021-01-29 | 9.75 | 9.85 | 9.32 | 9.49 | -0.12 | -1.25 | 203,138 | 19,441 | 5.52 | 1.91 |
| 2021-01-28 | 9.62 | 9.85 | 9.50 | 9.61 | -0.09 | -0.93 | 177,952 | 17,233 | 3.61 | 1.67 |
| 2021-01-27 | 10.20 | 10.21 | 9.70 | 9.70 | -0.53 | -5.18 | 349,147 | 34,466 | 4.99 | 3.28 |
| 2021-01-26 | 10.21 | 10.56 | 10.10 | 10.23 | -0.11 | -1.06 | 372,334 | 38,278 | 4.45 | 3.50 |
| 2021-01-25 | 10.52 | 10.83 | 10.26 | 10.34 | -0.31 | -2.91 | 448,132 | 47,124 | 5.35 | 4.21 |
| 2021-01-22 | 11.04 | 11.04 | 10.55 | 10.65 | -0.26 | -2.38 | 579,148 | 62,103 | 4.49 | 5.44 |
| 2021-01-21 | 10.54 | 11.15 | 10.46 | 10.91 | 0.43 | 4.10 | 800,370 | 87,330 | 6.58 | 7.51 |
| 2021-01-20 | 9.95 | 10.58 | 9.82 | 10.48 | 0.48 | 4.80 | 527,026 | 54,378 | 7.60 | 4.95 |
| 2021-01-19 | 10.30 | 10.30 | 9.95 | 10.00 | -0.35 | -3.38 | 265,940 | 26,855 | 3.38 | 2.50 |
| 2021-01-18 | 10.20 | 10.54 | 10.09 | 10.35 | 0.46 | 4.65 | 410,381 | 42,450 | 4.55 | 3.85 |
| 2021-01-15 | 9.90 | 10.13 | 9.71 | 9.89 | -0.04 | -0.40 | 229,108 | 22,672 | 4.23 | 2.15 |
| 2021-01-14 | 10.18 | 10.29 | 9.91 | 9.93 | -0.25 | -2.46 | 255,104 | 25,623 | 3.73 | 2.39 |
| 2021-01-13 | 9.96 | 10.39 | 9.95 | 10.18 | 0.17 | 1.70 | 376,846 | 38,599 | 4.40 | 3.54 |
| 2021-01-12 | 9.86 | 10.10 | 9.76 | 10.01 | 0.08 | 0.81 | 262,827 | 26,085 | 3.42 | 2.47 |
| 2021-01-11 | 9.74 | 10.27 | 9.70 | 9.93 | 0.11 | 1.12 | 359,003 | 36,121 | 5.80 | 3.37 |
| 2021-01-08 | 9.83 | 9.86 | 9.55 | 9.82 | 0.05 | 0.51 | 185,513 | 17,970 | 3.17 | 1.74 |
| 2021-01-07 | 9.78 | 9.93 | 9.60 | 9.77 | -0.04 | -0.41 | 181,125 | 17,708 | 3.36 | 1.70 |
| 2021-01-06 | 9.85 | 9.95 | 9.71 | 9.81 | -0.05 | -0.51 | 139,234 | 13,690 | 2.43 | 1.31 |
| 2021-01-05 | 9.85 | 9.93 | 9.74 | 9.86 | 0.03 | 0.31 | 163,328 | 16,079 | 1.93 | 1.53 |
| 2021-01-04 | 9.57 | 9.93 | 9.53 | 9.83 | 0.38 | 4.02 | 256,157 | 25,039 | 4.23 | 2.40 |
