科创新源(300731) 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(%) |
| 2021-02-25 | 26.60 | 26.67 | 24.80 | 24.80 | -0.88 | -3.43 | 22,783 | 5,787 | 7.28 | 1.83 |
| 2021-02-24 | 25.60 | 26.30 | 25.15 | 25.68 | 0.02 | 0.08 | 22,555 | 5,806 | 4.48 | 1.81 |
| 2021-02-23 | 25.58 | 26.17 | 24.80 | 25.66 | -0.31 | -1.19 | 22,867 | 5,816 | 5.28 | 1.84 |
| 2021-02-22 | 25.96 | 26.28 | 25.47 | 25.97 | 0.02 | 0.08 | 33,460 | 8,663 | 3.12 | 2.69 |
| 2021-02-19 | 25.96 | 26.25 | 25.21 | 25.95 | -0.01 | -0.04 | 20,796 | 5,363 | 4.01 | 1.67 |
| 2021-02-18 | 25.81 | 26.28 | 25.02 | 25.96 | 0.53 | 2.08 | 30,273 | 7,788 | 4.95 | 2.43 |
| 2021-02-10 | 25.00 | 25.99 | 24.20 | 25.43 | 1.78 | 7.53 | 41,835 | 10,588 | 7.57 | 3.36 |
| 2021-02-09 | 23.63 | 24.42 | 22.50 | 23.65 | 0.02 | 0.08 | 20,763 | 4,875 | 8.13 | 1.67 |
| 2021-02-08 | 26.00 | 26.00 | 22.96 | 23.63 | -0.15 | -0.63 | 29,232 | 6,979 | 12.78 | 2.35 |
| 2021-02-05 | 24.27 | 24.45 | 23.45 | 23.78 | -0.49 | -2.02 | 18,840 | 4,497 | 4.12 | 1.52 |
| 2021-02-04 | 23.90 | 24.87 | 23.90 | 24.27 | -0.16 | -0.65 | 18,651 | 4,534 | 3.97 | 1.50 |
| 2021-02-03 | 24.88 | 25.43 | 24.41 | 24.43 | -0.57 | -2.28 | 21,422 | 5,309 | 4.08 | 1.72 |
| 2021-02-02 | 25.17 | 25.75 | 24.80 | 25.00 | -0.31 | -1.22 | 21,351 | 5,351 | 3.75 | 1.72 |
| 2021-02-01 | 25.43 | 26.42 | 25.26 | 25.31 | -0.43 | -1.67 | 43,228 | 11,146 | 4.51 | 3.48 |
| 2021-01-29 | 23.61 | 26.67 | 23.60 | 25.74 | 2.39 | 10.24 | 61,969 | 15,830 | 13.15 | 4.98 |
| 2021-01-28 | 23.96 | 24.77 | 23.09 | 23.35 | -0.94 | -3.87 | 36,154 | 8,539 | 6.92 | 2.91 |
| 2021-01-27 | 25.17 | 25.88 | 24.08 | 24.29 | -0.92 | -3.65 | 33,314 | 8,261 | 7.14 | 2.68 |
| 2021-01-26 | 24.61 | 25.74 | 24.61 | 25.21 | 0.14 | 0.56 | 34,270 | 8,659 | 4.51 | 2.76 |
| 2021-01-25 | 25.30 | 27.17 | 25.02 | 25.07 | -0.20 | -0.79 | 52,255 | 13,569 | 8.51 | 4.20 |
| 2021-01-22 | 24.32 | 25.66 | 24.30 | 25.27 | 0.78 | 3.19 | 39,344 | 9,806 | 5.55 | 3.16 |
| 2021-01-21 | 24.94 | 25.17 | 24.12 | 24.49 | 0.35 | 1.45 | 35,751 | 8,759 | 4.35 | 2.88 |
| 2021-01-20 | 25.09 | 25.51 | 23.48 | 24.14 | -0.94 | -3.75 | 49,159 | 11,926 | 8.09 | 3.95 |
| 2021-01-19 | 25.85 | 26.90 | 24.76 | 25.08 | -0.42 | -1.65 | 85,279 | 22,001 | 8.39 | 6.86 |
| 2021-01-18 | 21.30 | 25.50 | 21.30 | 25.50 | 4.25 | 20.00 | 104,145 | 25,472 | 19.76 | 8.38 |
| 2021-01-15 | 20.33 | 22.00 | 20.08 | 21.25 | 1.20 | 5.99 | 30,577 | 6,500 | 9.58 | 2.46 |
| 2021-01-14 | 19.17 | 20.39 | 18.72 | 20.05 | 0.81 | 4.21 | 17,988 | 3,588 | 8.68 | 1.45 |
| 2021-01-13 | 19.72 | 19.91 | 19.07 | 19.24 | -0.56 | -2.83 | 11,619 | 2,245 | 4.24 | 0.93 |
| 2021-01-12 | 19.31 | 20.47 | 19.16 | 19.80 | 0.49 | 2.54 | 13,331 | 2,658 | 6.78 | 1.07 |
| 2021-01-11 | 20.70 | 20.70 | 19.31 | 19.31 | -0.88 | -4.36 | 14,586 | 2,872 | 6.88 | 1.17 |
| 2021-01-08 | 20.30 | 20.84 | 19.86 | 20.19 | 0.02 | 0.10 | 14,869 | 3,032 | 4.86 | 1.20 |
| 2021-01-07 | 20.69 | 21.10 | 19.95 | 20.17 | -0.87 | -4.14 | 19,496 | 3,962 | 5.47 | 1.57 |
| 2021-01-06 | 21.73 | 22.00 | 20.63 | 21.04 | -0.85 | -3.88 | 17,312 | 3,642 | 6.26 | 1.39 |
| 2021-01-05 | 21.90 | 22.29 | 21.56 | 21.89 | -0.13 | -0.59 | 15,594 | 3,404 | 3.32 | 1.25 |
| 2021-01-04 | 22.08 | 22.48 | 21.90 | 22.02 | -0.05 | -0.23 | 17,549 | 3,881 | 2.63 | 1.41 |
