科远智慧(002380) 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 | 13.43 | 13.74 | 13.40 | 13.68 | 0.14 | 1.03 | 12,041 | 1,642 | 2.51 | 0.50 |
2021-02-25 | 13.81 | 13.83 | 13.43 | 13.54 | -0.12 | -0.88 | 12,160 | 1,652 | 2.93 | 0.51 |
2021-02-24 | 13.54 | 13.80 | 13.54 | 13.66 | 0.12 | 0.89 | 13,415 | 1,836 | 1.92 | 0.56 |
2021-02-23 | 13.63 | 13.70 | 13.36 | 13.54 | -0.09 | -0.66 | 10,488 | 1,417 | 2.49 | 0.44 |
2021-02-22 | 13.53 | 13.85 | 13.40 | 13.63 | 0.10 | 0.74 | 18,899 | 2,590 | 3.33 | 0.79 |
2021-02-19 | 13.42 | 13.58 | 13.34 | 13.53 | 0.08 | 0.59 | 13,572 | 1,830 | 1.78 | 0.57 |
2021-02-18 | 13.12 | 13.71 | 13.12 | 13.45 | 0.35 | 2.67 | 16,773 | 2,250 | 4.50 | 0.70 |
2021-02-10 | 12.77 | 13.19 | 12.77 | 13.10 | 0.33 | 2.58 | 12,489 | 1,622 | 3.29 | 0.52 |
2021-02-09 | 12.31 | 12.84 | 12.31 | 12.77 | 0.42 | 3.40 | 11,456 | 1,445 | 4.29 | 0.48 |
2021-02-08 | 12.47 | 12.49 | 12.23 | 12.35 | -0.15 | -1.20 | 11,005 | 1,358 | 2.08 | 0.46 |
2021-02-05 | 12.49 | 12.74 | 12.40 | 12.50 | -0.07 | -0.56 | 10,224 | 1,282 | 2.70 | 0.43 |
2021-02-04 | 12.80 | 12.89 | 12.50 | 12.57 | -0.39 | -3.01 | 13,668 | 1,733 | 3.01 | 0.57 |
2021-02-03 | 12.98 | 13.02 | 12.79 | 12.96 | -0.01 | -0.08 | 11,412 | 1,468 | 1.77 | 0.48 |
2021-02-02 | 12.88 | 13.05 | 12.81 | 12.97 | 0.14 | 1.09 | 8,929 | 1,153 | 1.87 | 0.37 |
2021-02-01 | 12.70 | 13.00 | 12.70 | 12.83 | -0.01 | -0.08 | 10,494 | 1,352 | 2.34 | 0.44 |
2021-01-29 | 12.95 | 13.04 | 12.70 | 12.84 | -0.17 | -1.31 | 14,872 | 1,914 | 2.61 | 0.62 |
2021-01-28 | 12.85 | 13.11 | 12.85 | 13.01 | 0.00 | 0.00 | 12,318 | 1,604 | 2.00 | 0.51 |
2021-01-27 | 13.38 | 13.38 | 12.98 | 13.01 | -0.12 | -0.91 | 20,494 | 2,685 | 3.05 | 0.85 |
2021-01-26 | 13.40 | 13.67 | 13.08 | 13.13 | -0.35 | -2.60 | 17,553 | 2,322 | 4.38 | 0.73 |
2021-01-25 | 13.70 | 13.76 | 13.48 | 13.48 | -0.24 | -1.75 | 12,808 | 1,743 | 2.04 | 0.53 |
2021-01-22 | 13.72 | 13.82 | 13.61 | 13.72 | 0.01 | 0.07 | 10,607 | 1,453 | 1.53 | 0.44 |
2021-01-21 | 13.58 | 13.86 | 13.52 | 13.71 | 0.13 | 0.96 | 16,799 | 2,307 | 2.50 | 0.70 |
2021-01-20 | 13.65 | 13.66 | 13.42 | 13.58 | -0.02 | -0.15 | 13,363 | 1,808 | 1.76 | 0.56 |
2021-01-19 | 13.90 | 13.90 | 13.53 | 13.60 | -0.09 | -0.66 | 15,147 | 2,072 | 2.70 | 0.63 |
2021-01-18 | 13.60 | 13.77 | 13.48 | 13.69 | 0.07 | 0.51 | 18,223 | 2,483 | 2.13 | 0.76 |
2021-01-15 | 13.52 | 13.73 | 13.46 | 13.62 | 0.12 | 0.89 | 10,918 | 1,485 | 2.00 | 0.45 |
2021-01-14 | 13.35 | 13.73 | 13.26 | 13.50 | 0.06 | 0.45 | 15,399 | 2,095 | 3.50 | 0.64 |
2021-01-13 | 13.57 | 13.71 | 13.40 | 13.44 | -0.28 | -2.04 | 15,572 | 2,104 | 2.26 | 0.65 |
2021-01-12 | 13.49 | 13.95 | 13.45 | 13.72 | 0.64 | 4.89 | 24,418 | 3,352 | 3.82 | 1.02 |
2021-01-11 | 13.63 | 13.70 | 13.04 | 13.08 | -0.58 | -4.25 | 22,458 | 2,984 | 4.83 | 0.94 |
2021-01-08 | 13.56 | 13.74 | 13.34 | 13.66 | 0.09 | 0.66 | 13,165 | 1,789 | 2.95 | 0.55 |
2021-01-07 | 14.03 | 14.09 | 13.36 | 13.57 | -0.48 | -3.42 | 33,063 | 4,525 | 5.20 | 1.38 |
2021-01-06 | 14.44 | 14.46 | 14.00 | 14.05 | -0.39 | -2.70 | 18,593 | 2,631 | 3.19 | 0.77 |
2021-01-05 | 14.33 | 14.55 | 14.30 | 14.44 | 0.04 | 0.28 | 15,858 | 2,284 | 1.74 | 0.66 |
2021-01-04 | 14.20 | 14.45 | 14.12 | 14.40 | 0.15 | 1.05 | 14,384 | 2,064 | 2.32 | 0.60 |