科大讯飞(002230)股票行情 科大讯飞股票行情 002230股票行情_爱股网
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 |
|---|
| 2025-10-31 | 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% |
| 2025-08-20 | 49.67 | 50.50 | 0.83 | 1.67% | 49.10 | 50.66 | 559341 | 279026.19 | 2.56% |
| 2025-08-19 | 49.81 | 49.67 | -0.14 | -0.28% | 49.60 | 50.21 | 447872 | 223467.36 | 2.05% |
| 2025-08-18 | 49.19 | 49.81 | 0.74 | 1.51% | 49.13 | 50.21 | 651037 | 324215.03 | 2.97% |
| 2025-08-15 | 48.48 | 49.07 | 0.54 | 1.11% | 48.19 | 49.10 | 380551 | 185451.30 | 1.74% |
| 2025-08-14 | 48.99 | 48.53 | -0.38 | -0.78% | 48.41 | 49.69 | 465711 | 228556.75 | 2.13% |
| 2025-08-13 | 48.77 | 48.91 | 0.19 | 0.39% | 48.56 | 49.07 | 342331 | 167325.52 | 1.56% |
| 2025-08-12 | 49.00 | 48.72 | -0.34 | -0.69% | 48.48 | 49.01 | 288855 | 140601.52 | 1.32% |
| 2025-08-11 | 48.21 | 49.06 | 0.84 | 1.74% | 48.18 | 49.60 | 353870 | 172600.92 | 1.62% |
| 2025-08-08 | 48.88 | 48.22 | -0.66 | -1.35% | 48.16 | 48.88 | 274273 | 132754.88 | 1.25% |
| 2025-08-07 | 49.04 | 48.88 | -0.16 | -0.33% | 48.60 | 49.44 | 258368 | 126412.11 | 1.18% |
| 2025-08-06 | 48.92 | 49.04 | 0.08 | 0.16% | 48.70 | 49.15 | 271526 | 132985.98 | 1.24% |
| 2025-08-05 | 49.08 | 48.96 | -0.11 | -0.22% | 48.41 | 49.16 | 276584 | 134872.55 | 1.26% |
| 2025-08-04 | 48.28 | 49.07 | 0.45 | 0.93% | 48.11 | 49.07 | 293849 | 143313.41 | 1.34% |
| 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% |
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
