科拓生物(300858) 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(%) |
| 2021-03-04 | 54.81 | 54.81 | 53.60 | 53.65 | -1.08 | -1.97 | 3,485 | 1,882 | 2.21 | 1.69 |
| 2021-03-03 | 54.19 | 55.10 | 53.89 | 54.73 | 0.75 | 1.39 | 3,615 | 1,976 | 2.24 | 1.75 |
| 2021-03-02 | 54.18 | 54.36 | 53.60 | 53.98 | -0.21 | -0.39 | 3,418 | 1,841 | 1.40 | 1.66 |
| 2021-03-01 | 53.11 | 54.19 | 53.11 | 54.19 | 0.64 | 1.20 | 4,330 | 2,322 | 2.02 | 2.10 |
| 2021-02-26 | 55.20 | 55.20 | 53.54 | 53.55 | -1.75 | -3.16 | 5,982 | 3,227 | 3.00 | 2.90 |
| 2021-02-25 | 55.22 | 55.80 | 54.58 | 55.30 | 0.11 | 0.20 | 5,944 | 3,272 | 2.21 | 2.88 |
| 2021-02-24 | 57.37 | 57.66 | 55.16 | 55.19 | -2.18 | -3.80 | 11,746 | 6,559 | 4.36 | 5.69 |
| 2021-02-23 | 60.19 | 60.20 | 56.93 | 57.37 | -2.93 | -4.86 | 12,148 | 7,043 | 5.42 | 5.89 |
| 2021-02-22 | 59.67 | 60.49 | 58.77 | 60.30 | 0.92 | 1.55 | 10,433 | 6,231 | 2.90 | 5.06 |
| 2021-02-19 | 58.58 | 59.51 | 56.81 | 59.38 | 0.89 | 1.52 | 7,269 | 4,242 | 4.62 | 3.52 |
| 2021-02-18 | 58.68 | 59.36 | 58.03 | 58.49 | 0.11 | 0.19 | 6,050 | 3,545 | 2.28 | 2.93 |
| 2021-02-10 | 60.80 | 61.95 | 58.18 | 58.38 | -2.49 | -4.09 | 10,534 | 6,259 | 6.19 | 5.11 |
| 2021-02-09 | 58.12 | 62.36 | 58.12 | 60.87 | 2.49 | 4.27 | 11,702 | 7,118 | 7.26 | 5.67 |
| 2021-02-08 | 57.86 | 59.39 | 57.86 | 58.38 | 0.57 | 0.99 | 10,755 | 6,294 | 2.65 | 5.21 |
| 2021-02-05 | 62.00 | 62.50 | 57.81 | 57.81 | -4.01 | -6.49 | 11,640 | 7,002 | 7.59 | 5.64 |
| 2021-02-04 | 59.10 | 62.59 | 58.80 | 61.82 | 2.64 | 4.46 | 11,453 | 6,998 | 6.40 | 5.55 |
| 2021-02-03 | 59.01 | 59.82 | 59.01 | 59.18 | 0.18 | 0.31 | 5,670 | 3,363 | 1.37 | 2.75 |
| 2021-02-02 | 58.90 | 60.56 | 58.21 | 59.00 | 0.20 | 0.34 | 9,170 | 5,435 | 4.00 | 4.45 |
| 2021-02-01 | 57.70 | 59.76 | 57.03 | 58.80 | 1.10 | 1.91 | 4,821 | 2,831 | 4.73 | 2.34 |
| 2021-01-29 | 58.13 | 58.99 | 56.92 | 57.70 | -0.40 | -0.69 | 4,386 | 2,537 | 3.56 | 2.13 |
| 2021-01-28 | 58.95 | 60.50 | 57.98 | 58.10 | -1.44 | -2.42 | 5,023 | 2,967 | 4.23 | 2.44 |
| 2021-01-27 | 61.42 | 61.45 | 58.79 | 59.54 | -1.88 | -3.06 | 6,745 | 4,019 | 4.33 | 3.27 |
| 2021-01-26 | 60.10 | 63.00 | 60.10 | 61.42 | 1.38 | 2.30 | 7,415 | 4,610 | 4.83 | 3.59 |
| 2021-01-25 | 61.11 | 61.60 | 59.94 | 60.04 | -1.96 | -3.16 | 6,969 | 4,213 | 2.68 | 3.38 |
| 2021-01-22 | 62.50 | 63.21 | 59.83 | 62.00 | -0.50 | -0.80 | 10,590 | 6,450 | 5.41 | 5.13 |
| 2021-01-21 | 62.07 | 63.98 | 61.82 | 62.50 | 0.43 | 0.69 | 6,946 | 4,361 | 3.48 | 3.37 |
| 2021-01-20 | 61.95 | 62.65 | 61.14 | 62.07 | 0.12 | 0.19 | 5,671 | 3,516 | 2.44 | 2.75 |
| 2021-01-19 | 65.59 | 66.19 | 61.50 | 61.95 | -3.87 | -5.88 | 10,040 | 6,397 | 7.13 | 4.87 |
| 2021-01-18 | 65.55 | 66.78 | 65.11 | 65.82 | 0.04 | 0.06 | 7,228 | 4,757 | 2.54 | 3.50 |
| 2021-01-15 | 65.00 | 65.88 | 61.00 | 65.78 | 0.01 | 0.02 | 12,753 | 8,105 | 7.42 | 6.18 |
| 2021-01-14 | 66.74 | 68.25 | 65.57 | 65.77 | -2.18 | -3.21 | 9,044 | 6,041 | 3.94 | 4.38 |
| 2021-01-13 | 68.69 | 69.50 | 65.51 | 67.95 | -1.22 | -1.76 | 13,145 | 8,817 | 5.77 | 6.37 |
| 2021-01-12 | 66.00 | 70.77 | 66.00 | 69.17 | 1.57 | 2.32 | 20,232 | 13,933 | 7.06 | 9.81 |
| 2021-01-11 | 67.01 | 67.76 | 64.40 | 67.60 | 0.00 | 0.00 | 12,868 | 8,492 | 4.97 | 6.24 |
| 2021-01-08 | 68.52 | 69.00 | 66.03 | 67.60 | -1.90 | -2.73 | 14,028 | 9,483 | 4.27 | 6.80 |
| 2021-01-07 | 66.49 | 69.56 | 65.58 | 69.50 | 2.00 | 2.96 | 19,273 | 13,080 | 5.90 | 9.34 |
| 2021-01-06 | 66.90 | 67.60 | 64.80 | 67.50 | -0.19 | -0.28 | 17,213 | 11,375 | 4.14 | 8.34 |
| 2021-01-05 | 61.60 | 69.71 | 60.97 | 67.69 | 6.12 | 9.94 | 25,214 | 16,652 | 14.20 | 12.22 |
| 2021-01-04 | 60.59 | 61.82 | 59.82 | 61.57 | 1.00 | 1.65 | 13,145 | 8,011 | 3.30 | 6.37 |
