科大讯飞(002230)股票行情
科大讯飞(002230)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 49.31 | 48.62 | -0.16 | -0.33% | 47.81 | 49.38 | 429156 | 208077.80 | 1.96% |
| 2025-07-31 | 48.53 | 48.78 | 0.37 | 0.76% | 48.53 | 49.89 | 559617 | 274885.62 | 2.56% |
| 2025-07-30 | 48.72 | 48.41 | -0.60 | -1.22% | 48.08 | 49.06 | 293431 | 142638.98 | 1.34% |
| 2025-07-29 | 49.05 | 49.01 | -0.28 | -0.57% | 48.35 | 49.29 | 371641 | 181163.83 | 1.70% |
| 2025-07-28 | 50.18 | 49.29 | -0.90 | -1.79% | 49.00 | 50.18 | 496021 | 244516.78 | 2.27% |
| 2025-07-25 | 48.88 | 50.19 | 1.94 | 4.02% | 48.88 | 50.62 | 926336 | 462205.81 | 4.23% |
| 2025-07-24 | 47.80 | 48.25 | 0.55 | 1.15% | 47.61 | 48.28 | 312287 | 149966.12 | 1.43% |
| 2025-07-23 | 47.49 | 47.70 | 0.18 | 0.38% | 47.45 | 48.09 | 271867 | 129818.73 | 1.24% |
| 2025-07-22 | 47.72 | 47.52 | -0.40 | -0.83% | 47.30 | 47.86 | 209307 | 99431.95 | 0.96% |
| 2025-07-21 | 47.78 | 47.92 | 0.26 | 0.55% | 47.55 | 48.07 | 239503 | 114541.67 | 1.09% |
| 2025-07-18 | 47.76 | 47.66 | 0.06 | 0.13% | 47.48 | 48.50 | 332414 | 159267.70 | 1.52% |
| 2025-07-17 | 47.08 | 47.60 | 0.52 | 1.10% | 46.83 | 47.94 | 308970 | 146325.84 | 1.41% |
| 2025-07-16 | 47.36 | 47.08 | -0.16 | -0.34% | 46.91 | 47.86 | 282588 | 133893.95 | 1.29% |
| 2025-07-15 | 46.33 | 47.24 | 0.87 | 1.88% | 46.02 | 47.38 | 341739 | 159629.42 | 1.56% |
| 2025-07-14 | 46.94 | 46.37 | -0.61 | -1.30% | 46.33 | 46.94 | 209164 | 97217.98 | 0.96% |
| 2025-07-11 | 46.49 | 46.98 | 0.17 | 0.36% | 44.98 | 47.11 | 458476 | 211815.08 | 2.09% |
| 2025-07-10 | 46.77 | 46.81 | -0.01 | -0.02% | 46.58 | 47.00 | 150702 | 70528.66 | 0.69% |
| 2025-07-09 | 46.84 | 46.82 | -0.02 | -0.04% | 46.70 | 47.15 | 177134 | 83051.53 | 0.81% |
| 2025-07-08 | 46.33 | 46.84 | 0.51 | 1.10% | 46.10 | 46.85 | 166237 | 77542.53 | 0.76% |
| 2025-07-07 | 46.88 | 46.33 | -0.58 | -1.24% | 46.28 | 46.89 | 140240 | 65143.58 | 0.64% |
| 2025-07-04 | 47.11 | 46.91 | -0.11 | -0.23% | 46.55 | 47.35 | 158299 | 74284.02 | 0.72% |
| 2025-07-03 | 47.08 | 47.12 | -0.02 | -0.04% | 46.91 | 47.33 | 122246 | 57559.34 | 0.56% |
| 2025-07-02 | 47.52 | 47.14 | -0.69 | -1.44% | 46.90 | 47.70 | 172103 | 81171.90 | 0.79% |
| 2025-07-01 | 47.93 | 47.83 | -0.05 | -0.10% | 47.40 | 48.08 | 178245 | 85164.36 | 0.81% |
| 2025-06-30 | 47.25 | 47.88 | 0.64 | 1.35% | 47.24 | 47.90 | 189383 | 90243.80 | 0.87% |
| 2025-06-27 | 47.38 | 47.24 | -0.12 | -0.25% | 47.19 | 47.74 | 171206 | 81126.94 | 0.78% |
| 2025-06-26 | 47.58 | 47.36 | -0.19 | -0.40% | 47.34 | 48.08 | 216830 | 103343.19 | 0.99% |
| 2025-06-25 | 46.74 | 47.55 | 0.81 | 1.73% | 46.50 | 47.55 | 234435 | 110363.30 | 1.07% |
| 2025-06-24 | 46.17 | 46.74 | 0.72 | 1.56% | 46.00 | 46.75 | 206281 | 95997.75 | 0.94% |
| 2025-06-23 | 45.70 | 46.02 | 0.18 | 0.39% | 45.52 | 46.17 | 149343 | 68580.17 | 0.68% |
| 2025-06-20 | 46.90 | 45.84 | -1.12 | -2.39% | 45.80 | 47.21 | 216833 | 100312.55 | 0.99% |
| 2025-06-19 | 47.66 | 46.96 | -0.73 | -1.53% | 46.86 | 47.95 | 177818 | 84353.22 | 0.81% |
| 2025-06-18 | 47.64 | 47.69 | 0.06 | 0.13% | 47.28 | 47.89 | 149947 | 71293.05 | 0.68% |
| 2025-06-17 | 48.00 | 47.63 | -0.27 | -0.56% | 47.51 | 48.20 | 137009 | 65449.21 | 0.63% |
| 2025-06-16 | 47.71 | 47.90 | 0.04 | 0.08% | 47.58 | 48.66 | 197904 | 94863.45 | 0.90% |
| 2025-06-13 | 47.75 | 47.86 | -0.08 | -0.17% | 47.23 | 48.37 | 565374 | 269987.00 | 2.58% |
| 2025-06-12 | 48.13 | 47.94 | -0.16 | -0.33% | 47.83 | 48.29 | 186367 | 89573.77 | 0.85% |
| 2025-06-11 | 48.08 | 48.10 | 0.10 | 0.21% | 48.08 | 48.80 | 162009 | 78348.38 | 0.74% |
| 2025-06-10 | 48.75 | 48.00 | -0.82 | -1.68% | 47.60 | 48.84 | 310942 | 149490.12 | 1.42% |
| 2025-06-09 | 48.89 | 48.82 | 0.05 | 0.10% | 48.53 | 49.07 | 200484 | 97944.69 | 0.92% |
| 2025-06-06 | 48.55 | 48.77 | 0.16 | 0.33% | 48.39 | 48.96 | 240496 | 117152.20 | 1.10% |
| 2025-06-05 | 48.16 | 48.61 | 0.62 | 1.29% | 47.91 | 48.75 | 302403 | 146378.98 | 1.38% |
| 2025-06-04 | 47.81 | 47.99 | 0.11 | 0.23% | 47.58 | 48.10 | 215454 | 103147.71 | 0.98% |
| 2025-06-03 | 46.46 | 47.88 | 1.85 | 4.02% | 46.30 | 48.22 | 497986 | 238224.44 | 2.27% |
| 2025-05-30 | 46.36 | 46.03 | -0.65 | -1.39% | 46.02 | 46.59 | 134194 | 61939.26 | 0.61% |
| 2025-05-29 | 45.52 | 46.68 | 1.17 | 2.57% | 45.51 | 46.70 | 198950 | 92224.23 | 0.91% |
| 2025-05-28 | 45.83 | 45.51 | -0.31 | -0.68% | 45.41 | 46.05 | 105198 | 47958.23 | 0.48% |
| 2025-05-27 | 46.09 | 45.82 | -0.30 | -0.65% | 45.70 | 46.29 | 118930 | 54620.95 | 0.54% |
| 2025-05-26 | 46.03 | 46.12 | 0.08 | 0.17% | 45.96 | 46.36 | 119141 | 54976.34 | 0.54% |
| 2025-05-23 | 46.53 | 46.04 | -0.67 | -1.43% | 46.01 | 46.95 | 169916 | 78928.94 | 0.78% |
| 2025-05-22 | 46.45 | 46.71 | 0.07 | 0.15% | 46.35 | 47.16 | 146307 | 68452.05 | 0.67% |
| 2025-05-21 | 47.24 | 46.64 | -0.67 | -1.42% | 46.52 | 47.49 | 179016 | 83888.23 | 0.82% |
| 2025-05-20 | 46.93 | 47.31 | 0.28 | 0.60% | 46.69 | 47.32 | 128102 | 60315.24 | 0.59% |
| 2025-05-19 | 46.70 | 47.03 | 0.21 | 0.45% | 46.37 | 47.10 | 128574 | 60171.16 | 0.59% |
| 2025-05-16 | 46.75 | 46.82 | -0.18 | -0.38% | 46.61 | 47.11 | 130767 | 61278.76 | 0.60% |
| 2025-05-15 | 47.77 | 47.00 | -0.76 | -1.59% | 46.80 | 47.80 | 204300 | 96441.40 | 0.93% |
| 2025-05-14 | 47.68 | 47.76 | 0.09 | 0.19% | 47.25 | 47.96 | 197570 | 93983.02 | 0.90% |
| 2025-05-13 | 48.10 | 47.67 | -0.03 | -0.06% | 47.41 | 48.18 | 195282 | 93235.23 | 0.89% |
| 2025-05-12 | 47.56 | 47.70 | 0.23 | 0.48% | 47.41 | 47.94 | 200207 | 95416.32 | 0.91% |
| 2025-05-09 | 48.00 | 47.47 | -0.79 | -1.64% | 47.00 | 48.00 | 238497 | 113126.23 | 1.09% |
| 2025-05-08 | 47.50 | 48.26 | 0.56 | 1.17% | 47.41 | 48.45 | 249412 | 120067.75 | 1.14% |
| 2025-05-07 | 48.36 | 47.70 | -0.08 | -0.17% | 47.35 | 48.39 | 287352 | 137294.59 | 1.31% |
| 2025-05-06 | 47.22 | 47.78 | 0.85 | 1.81% | 47.16 | 47.87 | 340974 | 162158.41 | 1.56% |
| 2025-04-30 | 46.10 | 46.93 | 0.94 | 2.04% | 46.00 | 47.16 | 308134 | 144294.55 | 1.41% |
| 2025-04-29 | 45.85 | 45.99 | 0.14 | 0.31% | 45.48 | 46.10 | 187031 | 85898.74 | 0.85% |
| 2025-04-28 | 45.85 | 45.85 | 0.36 | 0.79% | 45.70 | 46.66 | 271334 | 124856.48 | 1.24% |
| 2025-04-25 | 45.33 | 45.49 | 0.30 | 0.66% | 45.15 | 45.85 | 198373 | 90102.57 | 0.91% |
| 2025-04-24 | 45.30 | 45.19 | 0.09 | 0.20% | 45.03 | 46.00 | 337675 | 153593.45 | 1.54% |
| 2025-04-23 | 45.53 | 45.10 | -0.08 | -0.18% | 44.81 | 45.80 | 254045 | 114809.89 | 1.16% |
| 2025-04-22 | 45.38 | 45.18 | -0.20 | -0.44% | 44.45 | 45.78 | 313952 | 141138.44 | 1.43% |
| 2025-04-21 | 44.50 | 45.38 | 0.89 | 2.00% | 44.11 | 45.38 | 223775 | 100660.01 | 1.02% |
| 2025-04-18 | 43.99 | 44.49 | 0.34 | 0.77% | 43.75 | 44.55 | 163401 | 72250.07 | 0.75% |
| 2025-04-17 | 44.00 | 44.15 | -0.09 | -0.20% | 43.96 | 44.68 | 172076 | 76325.81 | 0.79% |
| 2025-04-16 | 44.21 | 44.24 | -0.13 | -0.29% | 43.45 | 44.31 | 193509 | 85029.75 | 0.88% |
| 2025-04-15 | 44.67 | 44.37 | -0.39 | -0.87% | 44.16 | 44.85 | 157683 | 69970.51 | 0.72% |
| 2025-04-14 | 45.04 | 44.76 | 0.23 | 0.52% | 44.67 | 45.44 | 240372 | 108115.13 | 1.10% |
| 2025-04-11 | 43.88 | 44.53 | 0.37 | 0.84% | 43.75 | 44.87 | 285578 | 126663.13 | 1.30% |
| 2025-04-10 | 44.33 | 44.16 | 0.72 | 1.66% | 43.70 | 45.10 | 413951 | 184031.61 | 1.89% |
| 2025-04-09 | 41.93 | 43.44 | 0.65 | 1.52% | 41.20 | 43.65 | 506094 | 216359.81 | 2.31% |
| 2025-04-08 | 43.07 | 42.79 | -0.60 | -1.38% | 41.50 | 43.76 | 575541 | 245320.75 | 2.63% |
深证大盘股票行情在线 K线走势图
