科大国创(300520) 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 | 16.49 | 17.66 | 16.38 | 17.16 | 0.43 | 2.57 | 68,033 | 11,685 | 7.65 | 3.06 |
2021-02-25 | 17.18 | 17.30 | 16.57 | 16.73 | -0.35 | -2.05 | 39,584 | 6,645 | 4.27 | 1.78 |
2021-02-24 | 16.67 | 17.25 | 16.66 | 17.08 | 0.38 | 2.28 | 53,917 | 9,191 | 3.53 | 2.42 |
2021-02-23 | 16.66 | 16.99 | 16.30 | 16.70 | 0.02 | 0.12 | 44,576 | 7,451 | 4.14 | 2.00 |
2021-02-22 | 16.90 | 17.29 | 16.66 | 16.68 | -0.16 | -0.95 | 53,699 | 9,130 | 3.74 | 2.41 |
2021-02-19 | 16.54 | 16.88 | 16.31 | 16.84 | 0.34 | 2.06 | 39,022 | 6,525 | 3.45 | 1.75 |
2021-02-18 | 16.16 | 16.82 | 16.14 | 16.50 | 0.50 | 3.13 | 41,291 | 6,840 | 4.25 | 1.86 |
2021-02-10 | 15.73 | 16.08 | 15.51 | 16.00 | 0.27 | 1.72 | 31,789 | 5,050 | 3.62 | 1.43 |
2021-02-09 | 15.09 | 15.80 | 15.09 | 15.73 | 0.66 | 4.38 | 36,264 | 5,610 | 4.71 | 1.63 |
2021-02-08 | 15.35 | 15.59 | 15.00 | 15.07 | -0.25 | -1.63 | 30,957 | 4,700 | 3.85 | 1.39 |
2021-02-05 | 15.63 | 16.09 | 15.28 | 15.32 | -0.31 | -1.98 | 35,966 | 5,603 | 5.18 | 1.62 |
2021-02-04 | 16.40 | 16.50 | 15.35 | 15.63 | -0.77 | -4.70 | 49,035 | 7,730 | 7.01 | 2.20 |
2021-02-03 | 17.21 | 17.21 | 16.34 | 16.40 | -0.80 | -4.65 | 38,952 | 6,498 | 5.06 | 1.75 |
2021-02-02 | 17.17 | 17.40 | 16.86 | 17.20 | 0.11 | 0.64 | 33,256 | 5,715 | 3.16 | 1.50 |
2021-02-01 | 17.33 | 17.78 | 17.00 | 17.09 | -0.17 | -0.98 | 37,282 | 6,430 | 4.52 | 1.68 |
2021-01-29 | 17.91 | 17.99 | 16.91 | 17.26 | -0.56 | -3.14 | 54,062 | 9,371 | 6.06 | 2.43 |
2021-01-28 | 17.95 | 18.55 | 17.75 | 17.82 | -0.28 | -1.55 | 42,985 | 7,780 | 4.42 | 1.93 |
2021-01-27 | 18.00 | 18.26 | 17.89 | 18.10 | 0.00 | 0.00 | 33,456 | 6,051 | 2.04 | 1.50 |
2021-01-26 | 18.26 | 18.70 | 18.03 | 18.10 | -0.22 | -1.20 | 35,418 | 6,474 | 3.66 | 1.59 |
2021-01-25 | 18.97 | 18.97 | 18.28 | 18.32 | -0.80 | -4.18 | 49,899 | 9,257 | 3.61 | 2.24 |
2021-01-22 | 19.32 | 19.38 | 18.80 | 19.12 | -0.28 | -1.44 | 49,818 | 9,445 | 2.99 | 2.24 |
2021-01-21 | 19.34 | 19.68 | 18.98 | 19.40 | 0.03 | 0.15 | 60,325 | 11,651 | 3.61 | 2.71 |
2021-01-20 | 19.31 | 19.59 | 19.10 | 19.37 | -0.28 | -1.42 | 63,399 | 12,241 | 2.49 | 2.85 |
2021-01-19 | 18.89 | 20.50 | 18.75 | 19.65 | 0.71 | 3.75 | 119,367 | 23,718 | 9.24 | 5.37 |
2021-01-18 | 18.79 | 19.08 | 18.60 | 18.94 | 0.29 | 1.56 | 54,805 | 10,337 | 2.57 | 2.46 |
2021-01-15 | 18.17 | 18.85 | 18.08 | 18.65 | 0.43 | 2.36 | 65,354 | 12,131 | 4.23 | 2.94 |
2021-01-14 | 17.82 | 18.43 | 17.77 | 18.22 | 0.32 | 1.79 | 64,094 | 11,626 | 3.69 | 2.88 |
2021-01-13 | 18.48 | 18.49 | 17.72 | 17.90 | -0.55 | -2.98 | 71,688 | 12,934 | 4.17 | 3.22 |
2021-01-12 | 18.69 | 19.05 | 18.28 | 18.45 | -0.20 | -1.07 | 59,789 | 11,110 | 4.13 | 2.69 |
2021-01-11 | 19.16 | 19.75 | 18.60 | 18.65 | -0.56 | -2.92 | 65,267 | 12,455 | 5.99 | 2.93 |
2021-01-08 | 19.19 | 19.80 | 18.66 | 19.21 | -0.22 | -1.13 | 76,208 | 14,725 | 5.87 | 3.43 |
2021-01-07 | 20.71 | 20.88 | 19.00 | 19.43 | -1.28 | -6.18 | 107,544 | 21,113 | 9.08 | 4.84 |
2021-01-06 | 21.48 | 21.48 | 20.54 | 20.71 | -0.74 | -3.45 | 63,909 | 13,295 | 4.38 | 2.87 |
2021-01-05 | 21.50 | 21.88 | 21.25 | 21.45 | -0.22 | -1.02 | 62,306 | 13,381 | 2.91 | 2.80 |
2021-01-04 | 21.12 | 21.85 | 21.12 | 21.67 | 0.33 | 1.55 | 65,750 | 14,156 | 3.42 | 2.96 |