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 |
|---|
| 2025-12-18 | 48.91 | 48.66 | -0.67 | -1.36% | 48.66 | 49.33 | 179930 | 88113.38 | 0.82% |
| 2025-12-17 | 48.74 | 49.33 | 0.58 | 1.19% | 48.51 | 49.42 | 217041 | 106301.16 | 0.99% |
| 2025-12-16 | 49.66 | 48.75 | -1.12 | -2.25% | 48.75 | 49.86 | 215585 | 105837.57 | 0.98% |
| 2025-12-15 | 49.50 | 49.87 | 0.17 | 0.34% | 49.20 | 50.38 | 302883 | 150949.97 | 1.38% |
| 2025-12-12 | 48.80 | 49.70 | 0.83 | 1.70% | 48.71 | 49.82 | 400636 | 198064.08 | 1.83% |
| 2025-12-11 | 49.25 | 48.87 | -0.29 | -0.59% | 48.85 | 49.28 | 211272 | 103643.79 | 0.97% |
| 2025-12-10 | 48.40 | 49.16 | 0.53 | 1.09% | 48.10 | 49.18 | 233905 | 113805.76 | 1.07% |
| 2025-12-09 | 49.18 | 48.63 | -0.55 | -1.12% | 48.51 | 49.31 | 212789 | 104011.11 | 0.97% |
| 2025-12-08 | 49.06 | 49.18 | 0.35 | 0.72% | 48.90 | 49.41 | 239562 | 117758.68 | 1.09% |
| 2025-12-05 | 48.63 | 48.83 | 0.20 | 0.41% | 48.20 | 49.06 | 213200 | 103638.25 | 0.97% |
| 2025-12-04 | 48.46 | 48.63 | 0.12 | 0.25% | 48.08 | 48.79 | 197802 | 95842.05 | 0.90% |
| 2025-12-03 | 49.55 | 48.51 | -0.98 | -1.98% | 48.50 | 49.61 | 271985 | 133014.08 | 1.24% |
| 2025-12-02 | 50.15 | 49.49 | -0.59 | -1.18% | 49.43 | 50.20 | 210493 | 104603.37 | 0.96% |
| 2025-12-01 | 49.82 | 50.08 | 0.56 | 1.13% | 49.45 | 50.30 | 280844 | 140343.97 | 1.28% |
| 2025-11-28 | 49.45 | 49.52 | 0.15 | 0.30% | 49.18 | 49.68 | 209853 | 103715.00 | 0.96% |
| 2025-11-27 | 50.03 | 49.37 | -0.65 | -1.30% | 49.33 | 50.49 | 287799 | 143582.55 | 1.31% |
| 2025-11-26 | 50.11 | 50.02 | -0.51 | -1.01% | 49.90 | 50.74 | 300178 | 150744.17 | 1.37% |
| 2025-11-25 | 50.66 | 50.53 | -0.02 | -0.04% | 50.46 | 51.58 | 406041 | 206926.50 | 1.85% |
| 2025-11-24 | 49.80 | 50.55 | 1.35 | 2.74% | 48.83 | 50.84 | 415297 | 207727.33 | 1.90% |
| 2025-11-21 | 49.54 | 49.20 | -0.90 | -1.80% | 48.64 | 50.20 | 377141 | 185992.39 | 1.72% |
| 2025-11-20 | 51.30 | 50.10 | -0.82 | -1.61% | 50.08 | 51.40 | 242108 | 122263.77 | 1.11% |
| 2025-11-19 | 51.46 | 50.92 | -0.63 | -1.22% | 50.55 | 51.49 | 291113 | 148421.05 | 1.33% |
| 2025-11-18 | 50.40 | 51.55 | 0.99 | 1.96% | 50.10 | 52.00 | 456933 | 234399.25 | 2.09% |
| 2025-11-17 | 49.90 | 50.56 | 0.58 | 1.16% | 49.82 | 50.90 | 292978 | 147661.12 | 1.34% |
| 2025-11-14 | 50.40 | 49.98 | -0.89 | -1.75% | 49.98 | 50.54 | 301074 | 151072.33 | 1.38% |
| 2025-11-13 | 50.54 | 50.87 | 0.32 | 0.63% | 50.37 | 51.06 | 274688 | 139451.06 | 1.25% |
| 2025-11-12 | 51.48 | 50.55 | -0.93 | -1.81% | 50.18 | 51.68 | 380686 | 193257.58 | 1.74% |
| 2025-11-11 | 53.02 | 51.48 | -1.43 | -2.70% | 51.20 | 53.15 | 522032 | 271736.56 | 2.38% |
| 2025-11-10 | 52.66 | 52.91 | 0.39 | 0.74% | 52.66 | 53.42 | 347122 | 184070.47 | 1.59% |
| 2025-11-07 | 53.15 | 52.52 | -1.08 | -2.01% | 52.50 | 53.27 | 384751 | 203072.17 | 1.76% |
| 2025-11-06 | 52.78 | 53.60 | 0.83 | 1.57% | 52.38 | 54.60 | 494758 | 263664.06 | 2.26% |
| 2025-11-05 | 53.01 | 52.77 | -1.32 | -2.44% | 52.09 | 53.39 | 565421 | 297768.06 | 2.58% |
| 2025-11-04 | 54.90 | 54.09 | -1.51 | -2.72% | 53.71 | 54.90 | 563575 | 305884.12 | 2.57% |
| 2025-11-03 | 56.28 | 55.60 | 0.00 | 0.00% | 54.71 | 56.38 | 662671 | 367318.69 | 3.03% |
| 2025-10-31 | 54.11 | 55.60 | 1.58 | 2.92% | 54.10 | 55.83 | 855946 | 473582.09 | 3.91% |
| 2025-10-30 | 53.70 | 54.02 | 0.03 | 0.06% | 53.43 | 55.15 | 743525 | 404273.94 | 3.40% |
| 2025-10-29 | 53.34 | 53.99 | 0.40 | 0.75% | 53.01 | 53.99 | 511816 | 274415.84 | 2.34% |
| 2025-10-28 | 52.79 | 53.59 | 0.77 | 1.46% | 52.46 | 54.48 | 719841 | 386542.22 | 3.29% |
| 2025-10-27 | 53.20 | 52.82 | 0.27 | 0.51% | 52.56 | 53.53 | 509700 | 269790.22 | 2.33% |
| 2025-10-24 | 52.27 | 52.55 | 0.70 | 1.35% | 52.12 | 52.75 | 467090 | 245006.47 | 2.13% |
| 2025-10-23 | 51.82 | 51.85 | 0.10 | 0.19% | 50.69 | 52.10 | 354945 | 181951.33 | 1.62% |
| 2025-10-22 | 52.30 | 51.75 | -0.85 | -1.62% | 51.64 | 52.36 | 338910 | 175758.34 | 1.55% |
| 2025-10-21 | 52.53 | 52.60 | 1.25 | 2.43% | 51.88 | 53.26 | 529937 | 277851.34 | 2.42% |
| 2025-10-20 | 52.17 | 51.35 | 0.01 | 0.02% | 51.07 | 52.60 | 433314 | 224392.22 | 1.98% |
| 2025-10-17 | 53.72 | 51.34 | -2.37 | -4.41% | 51.27 | 53.72 | 628999 | 327244.16 | 2.87% |
| 2025-10-16 | 53.97 | 53.71 | -0.77 | -1.41% | 53.37 | 54.24 | 405016 | 217494.81 | 1.85% |
| 2025-10-15 | 53.06 | 54.48 | 1.58 | 2.99% | 52.51 | 54.55 | 588261 | 315484.31 | 2.69% |
| 2025-10-14 | 56.00 | 52.90 | -2.52 | -4.55% | 52.82 | 56.26 | 868056 | 470129.91 | 3.97% |
| 2025-10-13 | 53.77 | 55.42 | -0.55 | -0.98% | 53.71 | 56.50 | 812883 | 449701.88 | 3.71% |
| 2025-10-10 | 58.50 | 55.97 | -3.67 | -6.15% | 55.66 | 59.07 | 1199661 | 684155.88 | 5.48% |
| 2025-10-09 | 56.40 | 59.64 | 3.59 | 6.40% | 55.66 | 60.99 | 1573325 | 919261.56 | 7.19% |
| 2025-09-30 | 54.85 | 56.05 | 2.10 | 3.89% | 54.30 | 56.42 | 970799 | 540275.94 | 4.43% |
| 2025-09-29 | 54.25 | 53.95 | -0.25 | -0.46% | 53.61 | 54.90 | 588304 | 317803.44 | 2.69% |
| 2025-09-26 | 55.80 | 54.20 | -1.97 | -3.51% | 54.13 | 56.00 | 796259 | 436860.53 | 3.64% |
| 2025-09-25 | 54.50 | 56.17 | 1.12 | 2.03% | 54.40 | 56.66 | 1234587 | 689354.56 | 5.64% |
| 2025-09-24 | 51.25 | 55.05 | 3.40 | 6.58% | 51.05 | 55.99 | 1594764 | 865342.88 | 7.29% |
| 2025-09-23 | 53.31 | 51.65 | -1.55 | -2.91% | 50.75 | 53.36 | 779323 | 403511.66 | 3.56% |
| 2025-09-22 | 53.25 | 53.20 | 0.40 | 0.76% | 52.59 | 53.77 | 626646 | 333193.81 | 2.86% |
| 2025-09-19 | 52.58 | 52.80 | 0.22 | 0.42% | 52.17 | 53.92 | 744618 | 396203.62 | 3.40% |
| 2025-09-18 | 52.43 | 52.58 | 0.18 | 0.34% | 51.80 | 54.26 | 1009566 | 536362.81 | 4.61% |
| 2025-09-17 | 52.25 | 52.40 | 0.13 | 0.25% | 51.70 | 52.75 | 499097 | 260388.02 | 2.28% |
| 2025-09-16 | 51.60 | 52.27 | 0.67 | 1.30% | 51.36 | 52.65 | 547890 | 285557.84 | 2.50% |
| 2025-09-15 | 51.49 | 51.60 | 0.13 | 0.25% | 51.13 | 52.11 | 427842 | 220784.77 | 1.95% |
| 2025-09-12 | 51.54 | 51.47 | -0.02 | -0.04% | 51.38 | 52.66 | 622687 | 323564.84 | 2.84% |
| 2025-09-11 | 50.47 | 51.49 | 1.32 | 2.63% | 49.72 | 51.49 | 534696 | 272158.62 | 2.44% |
| 2025-09-10 | 50.35 | 50.17 | -0.14 | -0.28% | 50.10 | 50.87 | 341810 | 172425.39 | 1.56% |
| 2025-09-09 | 52.01 | 50.31 | -2.39 | -4.54% | 50.28 | 52.32 | 673739 | 343366.59 | 3.08% |
| 2025-09-08 | 50.05 | 52.70 | 2.81 | 5.63% | 50.05 | 53.77 | 1118175 | 585696.12 | 5.11% |
| 2025-09-05 | 49.19 | 49.89 | 0.69 | 1.40% | 48.31 | 50.00 | 505492 | 248757.41 | 2.31% |
| 2025-09-04 | 51.12 | 49.20 | -1.90 | -3.72% | 48.19 | 51.46 | 728136 | 362592.81 | 3.33% |
| 2025-09-03 | 53.11 | 51.10 | -2.30 | -4.31% | 51.00 | 53.53 | 719557 | 374385.09 | 3.29% |
| 2025-09-02 | 53.14 | 53.40 | 0.26 | 0.49% | 51.85 | 54.30 | 979669 | 520773.31 | 4.48% |
| 2025-09-01 | 53.88 | 53.14 | -0.21 | -0.39% | 52.88 | 54.37 | 579694 | 309255.94 | 2.65% |
| 2025-08-29 | 53.78 | 53.35 | -0.35 | -0.65% | 52.68 | 54.35 | 700127 | 373737.78 | 3.20% |
| 2025-08-28 | 52.03 | 53.70 | 1.02 | 1.94% | 51.79 | 53.71 | 1071029 | 563829.81 | 4.89% |
| 2025-08-27 | 54.00 | 52.68 | 0.63 | 1.21% | 52.65 | 56.18 | 1612561 | 879018.69 | 7.37% |
| 2025-08-26 | 52.20 | 52.05 | -0.15 | -0.29% | 51.85 | 52.62 | 578842 | 301863.94 | 2.64% |
| 2025-08-25 | 53.00 | 52.20 | -0.02 | -0.04% | 51.50 | 53.25 | 968996 | 506358.78 | 4.43% |
| 2025-08-22 | 50.31 | 52.22 | 1.24 | 2.43% | 50.00 | 52.40 | 997709 | 513727.59 | 4.56% |
| 2025-08-21 | 50.67 | 50.98 | 0.48 | 0.95% | 50.66 | 51.79 | 737964 | 378122.12 | 3.37% |
深证大盘股票行情在线 K线走势图
科大讯飞(002230)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
