科远智慧（002380）历史交易数据_股票行情

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(%)
2020-03-30	14.96	15.13	14.46	14.75	-0.54	-3.53	68,171	10,092	4.38	2.84
2020-03-27	15.08	15.98	14.91	15.29	0.63	4.30	106,780	16,443	7.30	4.45
2020-03-26	14.88	15.50	14.58	14.66	-0.37	-2.46	58,147	8,700	6.12	2.42
2020-03-25	14.50	15.09	14.30	15.03	0.85	5.99	56,645	8,345	5.57	2.36
2020-03-24	14.18	14.42	13.60	14.18	0.24	1.72	36,540	5,141	5.88	1.52
2020-03-23	13.81	14.37	13.79	13.94	-0.48	-3.33	25,743	3,619	4.02	1.07
2020-03-20	14.38	14.58	14.20	14.42	0.22	1.55	33,074	4,752	2.68	1.38
2020-03-19	13.90	14.26	13.81	14.20	0.38	2.75	30,419	4,278	3.26	1.27
2020-03-18	14.31	14.59	13.81	13.82	-0.42	-2.95	35,858	5,135	5.48	1.49
2020-03-17	14.15	14.47	13.71	14.24	0.20	1.42	40,592	5,731	5.41	1.69
2020-03-16	15.26	15.27	13.83	14.04	-1.04	-6.90	59,592	8,733	9.55	2.48
2020-03-13	14.40	15.30	14.25	15.08	-0.03	-0.20	47,471	7,043	6.95	1.98
2020-03-12	15.20	15.34	14.79	15.11	-0.56	-3.57	53,948	8,126	3.51	2.25
2020-03-11	16.10	16.30	15.55	15.67	-0.28	-1.76	80,204	12,743	4.70	3.34
2020-03-10	15.12	15.95	14.65	15.95	0.75	4.93	80,018	12,233	8.55	3.33
2020-03-09	15.40	16.10	15.13	15.20	-0.50	-3.18	79,212	12,390	6.18	3.30
2020-03-06	14.98	16.07	14.95	15.70	0.35	2.28	82,634	12,818	7.30	3.44
2020-03-05	15.70	15.81	15.28	15.35	0.00	0.00	62,994	9,744	3.45	2.62
2020-03-04	15.06	15.49	14.88	15.35	0.22	1.45	64,700	9,803	4.03	2.70
2020-03-03	15.35	15.74	14.95	15.13	0.18	1.20	85,691	13,083	5.28	3.57
2020-03-02	14.14	14.95	14.14	14.95	0.97	6.94	54,724	8,041	5.79	2.28
2020-02-28	14.00	14.67	13.95	13.98	-0.72	-4.90	54,773	7,837	4.90	2.28
2020-02-27	14.47	14.91	14.33	14.70	0.29	2.01	49,019	7,201	4.03	2.04
2020-02-26	14.51	14.74	14.28	14.41	-0.44	-2.96	47,947	6,963	3.10	2.00
2020-02-25	14.33	14.96	14.17	14.85	0.02	0.13	66,315	9,679	5.33	2.76
2020-02-24	14.55	14.96	14.41	14.83	0.62	4.36	63,091	9,293	3.87	2.63
2020-02-21	13.97	14.32	13.94	14.21	0.24	1.72	47,194	6,690	2.72	1.97
2020-02-20	13.52	14.14	13.49	13.97	0.46	3.40	42,664	5,898	4.81	1.78
2020-02-19	13.68	13.74	13.47	13.51	-0.20	-1.46	25,545	3,467	1.97	1.06
2020-02-18	13.51	13.74	13.44	13.71	0.21	1.56	24,417	3,323	2.22	1.02
2020-02-17	13.22	13.51	13.10	13.50	0.37	2.82	26,627	3,564	3.12	1.11
2020-02-14	13.17	13.36	13.00	13.13	-0.09	-0.68	28,727	3,789	2.72	1.20
2020-02-13	13.30	13.47	13.08	13.22	-0.08	-0.60	29,769	3,958	2.93	1.24
2020-02-12	12.73	13.37	12.73	13.30	0.52	4.07	29,609	3,892	5.01	1.23
2020-02-11	12.94	12.99	12.71	12.78	-0.16	-1.24	20,711	2,659	2.16	0.86
2020-02-10	12.80	12.98	12.80	12.94	0.00	0.00	22,134	2,855	1.39	0.92
2020-02-07	12.50	12.94	12.37	12.94	0.41	3.27	32,972	4,166	4.55	1.37
2020-02-06	12.12	12.55	11.87	12.53	0.57	4.77	37,313	4,573	5.69	1.55
2020-02-05	11.95	12.26	11.87	11.96	0.09	0.76	31,697	3,821	3.29	1.32
2020-02-04	11.06	12.13	11.06	11.87	-0.42	-3.42	43,605	5,131	8.71	1.82
2020-02-03	12.29	12.29	12.29	12.29	-1.36	-9.96	9,110	1,120	0.00	0.38
2020-01-23	14.37	14.37	13.36	13.65	-0.75	-5.21	32,622	4,525	7.01	1.36
2020-01-22	14.35	14.47	13.85	14.40	-0.03	-0.21	26,288	3,729	4.30	1.10
2020-01-21	14.61	14.65	14.32	14.43	-0.18	-1.23	17,225	2,491	2.26	0.72
2020-01-20	14.55	14.65	14.30	14.61	0.02	0.14	19,024	2,758	2.40	0.79
2020-01-17	14.60	14.69	14.41	14.59	-0.06	-0.41	17,076	2,486	1.91	0.71
2020-01-16	14.60	14.72	14.52	14.65	0.02	0.14	18,038	2,637	1.37	0.75
2020-01-15	14.46	14.72	14.45	14.63	0.07	0.48	21,094	3,084	1.85	0.88
2020-01-14	14.69	14.77	14.50	14.56	-0.10	-0.68	22,847	3,334	1.84	0.95
2020-01-13	14.55	14.66	14.35	14.66	0.06	0.41	23,929	3,478	2.12	1.00
2020-01-10	14.58	14.74	14.42	14.60	0.06	0.41	30,467	4,443	2.20	1.27
2020-01-09	14.21	14.58	14.21	14.54	0.43	3.05	30,164	4,356	2.62	1.26
2020-01-08	14.41	14.45	14.05	14.11	-0.30	-2.08	18,346	2,610	2.78	0.76
2020-01-07	14.27	14.46	14.23	14.41	0.12	0.84	19,952	2,869	1.61	0.83
2020-01-06	14.20	14.54	14.08	14.29	0.05	0.35	23,150	3,315	3.23	0.96
2020-01-03	14.19	14.24	14.03	14.24	0.05	0.35	15,073	2,138	1.48	0.63
2020-01-02	14.13	14.25	14.03	14.19	0.21	1.50	17,796	2,522	1.57	0.74

起始日期	上市日
截止日期	今日

科远智慧 (002380)

科远智慧(002380) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值