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(%) |
| 2019-12-13 | 27.02 | 27.50 | 27.00 | 27.18 | 0.20 | 0.74 | 19,638 | 5,348 | 1.85 | 2.39 |
| 2019-12-12 | 27.35 | 27.59 | 26.93 | 26.98 | -0.03 | -0.11 | 20,369 | 5,546 | 2.44 | 2.48 |
| 2019-12-11 | 28.32 | 28.59 | 27.01 | 27.01 | -1.27 | -4.49 | 33,188 | 9,165 | 5.59 | 4.04 |
| 2019-12-10 | 28.00 | 28.86 | 27.76 | 28.28 | 0.10 | 0.35 | 33,348 | 9,466 | 3.90 | 4.06 |
| 2019-12-09 | 27.65 | 28.50 | 27.12 | 28.18 | 0.88 | 3.22 | 38,839 | 10,883 | 5.05 | 4.72 |
| 2019-12-06 | 27.51 | 27.77 | 26.90 | 27.30 | -0.21 | -0.76 | 25,856 | 7,028 | 3.16 | 3.14 |
| 2019-12-05 | 26.57 | 27.70 | 26.57 | 27.51 | 1.11 | 4.20 | 37,586 | 10,250 | 4.28 | 4.57 |
| 2019-12-04 | 26.40 | 26.53 | 25.93 | 26.40 | -0.30 | -1.12 | 19,897 | 5,219 | 2.25 | 2.42 |
| 2019-12-03 | 26.40 | 26.75 | 25.94 | 26.70 | 0.47 | 1.79 | 23,026 | 6,080 | 3.09 | 2.80 |
| 2019-12-02 | 26.69 | 27.33 | 25.91 | 26.23 | -0.95 | -3.50 | 30,034 | 7,968 | 5.22 | 3.65 |
| 2019-11-29 | 27.90 | 28.08 | 26.90 | 27.18 | -0.78 | -2.79 | 20,601 | 5,639 | 4.22 | 2.51 |
| 2019-11-28 | 28.12 | 28.36 | 27.13 | 27.96 | -0.19 | -0.68 | 24,397 | 6,769 | 4.37 | 2.97 |
| 2019-11-27 | 27.50 | 28.58 | 26.70 | 28.15 | 0.75 | 2.74 | 36,855 | 10,273 | 6.86 | 4.48 |
| 2019-11-26 | 27.00 | 27.83 | 26.45 | 27.40 | 0.44 | 1.63 | 32,886 | 9,017 | 5.12 | 4.00 |
| 2019-11-25 | 27.78 | 27.78 | 26.18 | 26.96 | -0.59 | -2.14 | 29,308 | 7,891 | 5.81 | 3.56 |
| 2019-11-22 | 28.31 | 28.58 | 26.78 | 27.55 | -0.68 | -2.41 | 52,886 | 14,588 | 6.38 | 6.43 |
| 2019-11-21 | 29.69 | 29.69 | 27.92 | 28.23 | -1.47 | -4.95 | 51,803 | 14,712 | 5.96 | 6.30 |
| 2019-11-20 | 29.03 | 30.00 | 28.60 | 29.70 | 0.38 | 1.30 | 66,661 | 19,401 | 4.77 | 8.11 |
| 2019-11-19 | 27.48 | 29.99 | 27.32 | 29.32 | 1.59 | 5.73 | 101,584 | 29,056 | 9.63 | 12.35 |
| 2019-11-18 | 26.07 | 28.28 | 26.01 | 27.73 | 0.98 | 3.66 | 83,539 | 22,805 | 8.49 | 10.16 |
| 2019-11-15 | 27.99 | 28.77 | 26.34 | 26.75 | -0.85 | -3.08 | 110,408 | 30,246 | 8.80 | 13.43 |
| 2019-11-14 | 25.34 | 27.60 | 25.34 | 27.60 | 2.51 | 10.00 | 80,698 | 22,104 | 9.01 | 9.81 |
| 2019-11-13 | 25.41 | 25.72 | 24.88 | 25.09 | -0.61 | -2.37 | 28,264 | 7,128 | 3.27 | 3.44 |
| 2019-11-12 | 25.43 | 26.40 | 25.37 | 25.70 | 0.05 | 0.19 | 42,520 | 10,975 | 4.02 | 5.17 |
| 2019-11-11 | 26.13 | 26.70 | 25.31 | 25.65 | -0.54 | -2.06 | 48,767 | 12,620 | 5.31 | 5.93 |
| 2019-11-08 | 26.47 | 27.08 | 25.81 | 26.19 | 0.24 | 0.92 | 82,626 | 21,843 | 4.89 | 10.05 |
| 2019-11-07 | 23.52 | 25.95 | 23.52 | 25.95 | 2.36 | 10.00 | 58,394 | 14,525 | 10.30 | 7.10 |
| 2019-11-06 | 24.60 | 24.99 | 23.26 | 23.59 | -0.91 | -3.71 | 42,981 | 10,378 | 7.06 | 5.23 |
| 2019-11-05 | 25.00 | 25.27 | 24.40 | 24.50 | 0.10 | 0.41 | 35,846 | 8,900 | 3.57 | 4.36 |
| 2019-11-04 | 23.86 | 24.88 | 23.86 | 24.40 | 0.58 | 2.43 | 38,873 | 9,503 | 4.28 | 4.73 |
| 2019-11-01 | 23.71 | 24.50 | 23.54 | 23.82 | -0.29 | -1.20 | 28,832 | 6,930 | 3.98 | 3.51 |
| 2019-10-31 | 22.85 | 25.06 | 22.85 | 24.11 | -0.01 | -0.04 | 58,062 | 14,002 | 9.16 | 7.06 |
| 2019-10-30 | 25.00 | 25.46 | 24.03 | 24.12 | -2.20 | -8.36 | 72,933 | 18,010 | 5.43 | 8.87 |
| 2019-10-29 | 26.88 | 27.88 | 25.86 | 26.32 | 0.39 | 1.50 | 109,252 | 29,181 | 7.79 | 13.29 |
| 2019-10-28 | 28.00 | 28.00 | 25.50 | 25.93 | -1.46 | -5.33 | 119,135 | 31,243 | 9.13 | 14.49 |
| 2019-10-25 | 27.39 | 27.39 | 27.39 | 27.39 | 2.49 | 10.00 | 8,919 | 2,443 | 0.00 | 1.08 |
| 2019-10-24 | 24.90 | 24.90 | 24.90 | 24.90 | 2.26 | 9.98 | 3,056 | 761 | 0.00 | 0.37 |
| 2019-10-09 | 21.20 | 22.76 | 21.20 | 22.64 | 1.06 | 4.91 | 27,135 | 6,073 | 7.23 | 3.30 |
| 2019-10-08 | 21.74 | 21.92 | 21.41 | 21.58 | -0.02 | -0.09 | 11,077 | 2,394 | 2.36 | 1.35 |
