科思股份(300856) 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 | 51.83 | 52.87 | 51.30 | 51.50 | -1.01 | -1.92 | 9,964 | 5,171 | 2.99 | 3.53 |
| 2021-02-25 | 53.50 | 54.30 | 52.25 | 52.51 | -0.68 | -1.28 | 10,325 | 5,460 | 3.85 | 3.66 |
| 2021-02-24 | 54.01 | 55.56 | 52.66 | 53.19 | -1.06 | -1.95 | 15,506 | 8,386 | 5.35 | 5.49 |
| 2021-02-23 | 55.10 | 56.10 | 53.65 | 54.25 | -1.85 | -3.30 | 15,711 | 8,559 | 4.37 | 5.57 |
| 2021-02-22 | 53.62 | 56.42 | 53.35 | 56.10 | 2.48 | 4.63 | 25,846 | 14,337 | 5.73 | 9.16 |
| 2021-02-19 | 53.38 | 53.80 | 52.20 | 53.62 | 0.24 | 0.45 | 14,351 | 7,630 | 3.00 | 5.09 |
| 2021-02-18 | 53.06 | 54.65 | 52.00 | 53.38 | 0.78 | 1.48 | 20,638 | 10,978 | 5.04 | 7.31 |
| 2021-02-10 | 49.02 | 53.50 | 48.50 | 52.60 | 3.59 | 7.33 | 24,232 | 12,472 | 10.20 | 8.59 |
| 2021-02-09 | 46.80 | 49.41 | 46.74 | 49.01 | 2.06 | 4.39 | 11,232 | 5,423 | 5.69 | 3.98 |
| 2021-02-08 | 47.86 | 48.79 | 46.89 | 46.95 | -0.91 | -1.90 | 9,254 | 4,417 | 3.97 | 3.28 |
| 2021-02-05 | 47.27 | 49.97 | 47.21 | 47.86 | 0.58 | 1.23 | 11,086 | 5,385 | 5.84 | 3.93 |
| 2021-02-04 | 48.16 | 48.89 | 46.27 | 47.28 | -0.99 | -2.05 | 9,360 | 4,438 | 5.43 | 3.32 |
| 2021-02-03 | 50.50 | 50.50 | 48.20 | 48.27 | -1.77 | -3.54 | 7,882 | 3,847 | 4.60 | 2.79 |
| 2021-02-02 | 50.38 | 51.40 | 49.58 | 50.04 | -0.38 | -0.75 | 7,024 | 3,532 | 3.61 | 2.49 |
| 2021-02-01 | 48.57 | 51.15 | 48.16 | 50.42 | 1.15 | 2.33 | 8,751 | 4,381 | 6.07 | 3.10 |
| 2021-01-29 | 51.22 | 52.96 | 48.29 | 49.27 | -1.92 | -3.75 | 13,513 | 6,689 | 9.12 | 4.79 |
| 2021-01-28 | 51.48 | 53.87 | 50.84 | 51.19 | -0.39 | -0.76 | 13,541 | 7,099 | 5.87 | 4.80 |
| 2021-01-27 | 51.70 | 52.32 | 50.80 | 51.58 | 0.22 | 0.43 | 7,229 | 3,724 | 2.96 | 2.56 |
| 2021-01-26 | 50.48 | 53.50 | 50.16 | 51.36 | 0.22 | 0.43 | 12,623 | 6,608 | 6.53 | 4.47 |
| 2021-01-25 | 54.88 | 55.01 | 50.92 | 51.14 | -3.86 | -7.02 | 19,108 | 9,947 | 7.44 | 6.77 |
| 2021-01-22 | 54.14 | 55.54 | 52.50 | 55.00 | 0.87 | 1.61 | 17,484 | 9,452 | 5.62 | 6.20 |
| 2021-01-21 | 54.10 | 55.86 | 53.80 | 54.13 | -0.46 | -0.84 | 15,257 | 8,384 | 3.77 | 5.41 |
| 2021-01-20 | 54.01 | 55.49 | 52.88 | 54.59 | 0.89 | 1.66 | 15,134 | 8,191 | 4.86 | 5.36 |
| 2021-01-19 | 52.19 | 55.68 | 51.80 | 53.70 | 1.04 | 1.97 | 18,586 | 10,083 | 7.37 | 6.59 |
| 2021-01-18 | 51.99 | 53.06 | 51.81 | 52.66 | 0.14 | 0.27 | 12,947 | 6,772 | 2.38 | 4.59 |
| 2021-01-15 | 50.10 | 53.52 | 49.90 | 52.52 | 2.51 | 5.02 | 16,808 | 8,760 | 7.24 | 5.96 |
| 2021-01-14 | 49.00 | 50.72 | 48.74 | 50.01 | 0.61 | 1.23 | 12,056 | 6,021 | 4.01 | 4.27 |
| 2021-01-13 | 50.25 | 50.69 | 48.50 | 49.40 | -0.88 | -1.75 | 11,425 | 5,639 | 4.36 | 4.05 |
| 2021-01-12 | 48.55 | 50.80 | 48.13 | 50.28 | 2.03 | 4.21 | 13,376 | 6,686 | 5.53 | 4.74 |
| 2021-01-11 | 50.09 | 50.51 | 48.03 | 48.25 | -2.04 | -4.06 | 12,054 | 5,896 | 4.93 | 4.27 |
| 2021-01-08 | 49.11 | 51.44 | 47.76 | 50.29 | 0.75 | 1.51 | 13,886 | 6,911 | 7.43 | 4.92 |
| 2021-01-07 | 52.31 | 53.50 | 49.40 | 49.54 | -3.11 | -5.91 | 18,959 | 9,632 | 7.79 | 6.72 |
| 2021-01-06 | 55.19 | 55.56 | 52.52 | 52.65 | -2.52 | -4.57 | 15,383 | 8,246 | 5.51 | 5.45 |
| 2021-01-05 | 54.50 | 56.67 | 54.20 | 55.17 | 0.38 | 0.69 | 15,109 | 8,340 | 4.51 | 5.35 |
| 2021-01-04 | 54.10 | 55.28 | 53.80 | 54.79 | 0.22 | 0.40 | 12,477 | 6,821 | 2.71 | 4.42 |
