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(%) |
| 2022-12-02 | 17.42 | 17.75 | 17.37 | 17.47 | 0.24 | 1.39 | 82,748 | 14,532 | 2.21 | 3.36 |
| 2022-12-01 | 17.02 | 17.33 | 16.99 | 17.23 | 0.33 | 1.95 | 56,096 | 9,635 | 2.01 | 2.28 |
| 2022-11-30 | 16.91 | 17.02 | 16.70 | 16.90 | 0.00 | 0.00 | 35,373 | 5,968 | 1.89 | 1.44 |
| 2022-11-29 | 16.62 | 16.95 | 16.62 | 16.90 | 0.25 | 1.50 | 43,460 | 7,313 | 1.98 | 1.76 |
| 2022-11-28 | 16.60 | 16.90 | 16.50 | 16.65 | -0.10 | -0.60 | 40,112 | 6,709 | 2.39 | 1.63 |
| 2022-11-25 | 17.17 | 17.27 | 16.75 | 16.75 | -0.49 | -2.84 | 52,119 | 8,845 | 3.02 | 2.12 |
| 2022-11-24 | 17.25 | 17.50 | 17.13 | 17.24 | -0.02 | -0.12 | 41,991 | 7,264 | 2.14 | 1.70 |
| 2022-11-23 | 17.78 | 17.80 | 17.02 | 17.26 | -0.48 | -2.71 | 77,893 | 13,457 | 4.40 | 3.16 |
| 2022-11-22 | 18.36 | 18.55 | 17.58 | 17.74 | -0.74 | -4.00 | 104,179 | 18,706 | 5.25 | 4.23 |
| 2022-11-21 | 18.22 | 18.48 | 17.73 | 18.48 | 0.20 | 1.09 | 81,950 | 14,815 | 4.10 | 3.33 |
| 2022-11-18 | 18.70 | 18.96 | 18.20 | 18.28 | -0.34 | -1.83 | 106,948 | 19,960 | 4.08 | 4.34 |
| 2022-11-17 | 18.08 | 18.64 | 18.01 | 18.62 | 0.59 | 3.27 | 106,604 | 19,604 | 3.49 | 4.33 |
| 2022-11-16 | 18.41 | 18.77 | 17.92 | 18.03 | -0.50 | -2.70 | 104,796 | 19,181 | 4.59 | 4.26 |
| 2022-11-15 | 18.13 | 18.72 | 18.05 | 18.53 | 0.25 | 1.37 | 95,129 | 17,614 | 3.67 | 3.87 |
| 2022-11-14 | 17.90 | 18.29 | 17.68 | 18.28 | 0.18 | 0.99 | 79,798 | 14,401 | 3.37 | 3.25 |
| 2022-11-11 | 19.22 | 19.30 | 18.00 | 18.10 | -0.77 | -4.08 | 135,994 | 25,372 | 6.89 | 5.53 |
| 2022-11-10 | 18.30 | 18.90 | 18.25 | 18.87 | 0.49 | 2.67 | 124,311 | 23,200 | 3.54 | 5.06 |
| 2022-11-09 | 18.70 | 18.70 | 18.34 | 18.38 | -0.48 | -2.55 | 104,097 | 19,225 | 1.91 | 4.23 |
| 2022-11-08 | 18.95 | 18.95 | 18.33 | 18.86 | -0.28 | -1.46 | 149,805 | 27,867 | 3.24 | 6.09 |
| 2022-11-07 | 18.97 | 19.38 | 18.81 | 19.14 | -0.62 | -3.14 | 219,574 | 41,820 | 2.88 | 8.93 |
| 2022-11-04 | 18.57 | 19.90 | 18.39 | 19.76 | 1.49 | 8.16 | 240,994 | 46,516 | 8.26 | 9.80 |
| 2022-11-03 | 18.03 | 18.66 | 17.90 | 18.27 | 0.02 | 0.11 | 100,041 | 18,260 | 4.16 | 4.07 |
| 2022-11-02 | 18.10 | 18.34 | 17.98 | 18.25 | -0.07 | -0.38 | 108,131 | 19,628 | 1.97 | 4.40 |
| 2022-11-01 | 18.00 | 18.68 | 17.72 | 18.32 | 0.56 | 3.15 | 162,398 | 29,577 | 5.41 | 6.61 |
| 2022-10-31 | 17.15 | 18.05 | 17.08 | 17.76 | 0.71 | 4.16 | 119,190 | 21,154 | 5.69 | 4.85 |
| 2022-10-28 | 17.58 | 18.20 | 16.91 | 17.05 | -0.54 | -3.07 | 129,248 | 22,565 | 7.33 | 5.26 |
| 2022-10-27 | 17.90 | 18.39 | 17.30 | 17.59 | -0.64 | -3.51 | 158,035 | 28,057 | 5.98 | 6.43 |
| 2022-10-26 | 17.39 | 18.40 | 17.30 | 18.23 | 0.89 | 5.13 | 92,736 | 16,681 | 6.34 | 3.77 |
| 2022-10-25 | 17.07 | 17.60 | 16.80 | 17.34 | 0.05 | 0.29 | 64,087 | 11,002 | 4.63 | 2.61 |
| 2022-10-24 | 17.22 | 17.89 | 17.16 | 17.29 | -0.09 | -0.52 | 77,815 | 13,608 | 4.20 | 3.17 |
| 2022-10-21 | 16.82 | 17.56 | 16.77 | 17.38 | 0.43 | 2.54 | 56,216 | 9,675 | 4.66 | 2.29 |
| 2022-10-20 | 16.75 | 17.26 | 16.55 | 16.95 | 0.07 | 0.41 | 57,917 | 9,804 | 4.21 | 2.36 |
| 2022-10-19 | 16.77 | 17.18 | 16.68 | 16.88 | 0.03 | 0.18 | 47,248 | 8,001 | 2.97 | 1.92 |
| 2022-10-18 | 17.01 | 17.20 | 16.77 | 16.85 | -0.15 | -0.88 | 50,871 | 8,595 | 2.53 | 2.07 |
| 2022-10-17 | 16.56 | 17.22 | 16.50 | 17.00 | 0.33 | 1.98 | 62,944 | 10,676 | 4.32 | 2.56 |
| 2022-10-14 | 16.48 | 16.80 | 16.13 | 16.67 | 0.52 | 3.22 | 70,135 | 11,559 | 4.15 | 2.85 |
| 2022-10-13 | 15.58 | 16.50 | 15.52 | 16.15 | 0.39 | 2.47 | 96,252 | 15,583 | 6.22 | 3.92 |
| 2022-10-12 | 15.00 | 15.76 | 14.94 | 15.76 | 0.74 | 4.93 | 75,631 | 11,589 | 5.46 | 3.08 |
| 2022-10-11 | 15.00 | 15.22 | 14.88 | 15.02 | -0.08 | -0.53 | 50,485 | 7,585 | 2.25 | 2.05 |
| 2022-10-10 | 15.27 | 15.49 | 14.96 | 15.10 | -0.10 | -0.66 | 42,323 | 6,448 | 3.49 | 1.72 |
进入关怀模式
