中科金财(002657)股票行情
中科金财(002657)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 |
|---|
| 2025-06-16 | 23.01 | 25.37 | 2.31 | 10.02% | 23.01 | 25.37 | 825963 | 203211.34 | 24.56% |
| 2025-06-13 | 23.85 | 23.06 | -0.64 | -2.70% | 22.90 | 23.97 | 370404 | 86528.16 | 11.01% |
| 2025-06-12 | 23.66 | 23.70 | -0.32 | -1.33% | 23.40 | 24.18 | 446237 | 106067.99 | 13.27% |
| 2025-06-11 | 23.80 | 24.02 | 0.26 | 1.09% | 23.54 | 24.77 | 661491 | 160397.92 | 19.67% |
| 2025-06-10 | 24.50 | 23.76 | -0.75 | -3.06% | 23.48 | 24.60 | 520713 | 124871.38 | 15.48% |
| 2025-06-09 | 25.30 | 24.51 | -0.75 | -2.97% | 24.35 | 25.60 | 793412 | 195882.56 | 23.59% |
| 2025-06-06 | 25.52 | 25.26 | -1.87 | -6.89% | 25.21 | 27.58 | 1015212 | 264479.66 | 30.18% |
| 2025-06-05 | 27.87 | 27.13 | 0.99 | 3.79% | 26.72 | 28.75 | 1380880 | 382649.81 | 41.05% |
| 2025-06-04 | 23.00 | 26.14 | 2.38 | 10.02% | 22.97 | 26.14 | 1080213 | 265953.91 | 32.12% |
| 2025-06-03 | 23.50 | 23.76 | 1.74 | 7.90% | 22.61 | 24.22 | 1055453 | 249962.67 | 31.38% |
| 2025-05-30 | 21.88 | 22.02 | 1.01 | 4.81% | 21.15 | 22.47 | 808701 | 175880.09 | 24.04% |
| 2025-05-29 | 19.07 | 21.01 | 1.91 | 10.00% | 19.07 | 21.01 | 465647 | 95123.71 | 13.84% |
| 2025-05-28 | 19.30 | 19.10 | -0.12 | -0.62% | 18.97 | 19.50 | 109573 | 21019.06 | 3.26% |
| 2025-05-27 | 19.68 | 19.22 | -0.51 | -2.58% | 19.10 | 19.68 | 119311 | 22988.02 | 3.55% |
| 2025-05-26 | 19.29 | 19.73 | 0.43 | 2.23% | 19.04 | 19.78 | 163698 | 31966.44 | 4.87% |
| 2025-05-23 | 20.01 | 19.30 | -0.91 | -4.50% | 19.05 | 20.21 | 273495 | 53264.01 | 8.13% |
| 2025-05-22 | 20.12 | 20.21 | 0.10 | 0.50% | 19.84 | 20.58 | 205482 | 41681.96 | 6.11% |
| 2025-05-21 | 20.50 | 20.11 | -0.22 | -1.08% | 20.02 | 20.59 | 138326 | 27997.61 | 4.11% |
| 2025-05-20 | 20.43 | 20.33 | -0.12 | -0.59% | 19.96 | 20.55 | 160950 | 32658.28 | 4.79% |
| 2025-05-19 | 19.78 | 20.45 | 0.69 | 3.49% | 19.65 | 20.68 | 241859 | 49077.61 | 7.19% |
| 2025-05-16 | 19.58 | 19.76 | -0.02 | -0.10% | 19.58 | 19.88 | 113628 | 22447.19 | 3.38% |
| 2025-05-15 | 20.55 | 19.78 | -1.04 | -5.00% | 19.78 | 20.55 | 220207 | 44086.24 | 6.55% |
| 2025-05-14 | 19.95 | 20.82 | 0.75 | 3.74% | 19.95 | 21.08 | 371117 | 76850.52 | 11.03% |
| 2025-05-13 | 20.22 | 20.07 | -0.14 | -0.69% | 20.02 | 20.99 | 175213 | 35724.41 | 5.21% |
| 2025-05-12 | 20.24 | 20.21 | 0.35 | 1.76% | 19.80 | 20.30 | 133335 | 26676.31 | 3.96% |
| 2025-05-09 | 20.26 | 19.86 | -0.54 | -2.65% | 19.78 | 20.33 | 167072 | 33297.25 | 4.97% |
| 2025-05-08 | 20.45 | 20.40 | -0.01 | -0.05% | 20.25 | 20.86 | 200204 | 40956.48 | 5.95% |
| 2025-05-07 | 21.15 | 20.41 | -0.13 | -0.63% | 20.27 | 22.00 | 361005 | 75899.70 | 10.73% |
| 2025-05-06 | 20.22 | 20.54 | 0.38 | 1.88% | 20.21 | 20.65 | 265738 | 54284.03 | 7.90% |
| 2025-04-30 | 19.71 | 20.16 | 0.64 | 3.28% | 19.69 | 20.88 | 377110 | 76760.78 | 11.21% |
| 2025-04-29 | 19.35 | 19.52 | 0.51 | 2.68% | 18.85 | 20.10 | 222646 | 43513.50 | 6.62% |
| 2025-04-28 | 19.38 | 19.01 | -0.57 | -2.91% | 18.94 | 19.95 | 219388 | 42493.85 | 6.52% |
| 2025-04-25 | 19.24 | 19.58 | 0.35 | 1.82% | 19.05 | 20.16 | 298785 | 58483.22 | 8.88% |
| 2025-04-24 | 19.73 | 19.23 | -0.87 | -4.33% | 19.17 | 19.90 | 361056 | 70077.60 | 10.73% |
| 2025-04-23 | 18.63 | 20.10 | 1.83 | 10.02% | 18.63 | 20.10 | 239534 | 47444.10 | 7.12% |
| 2025-04-22 | 18.31 | 18.27 | 0.03 | 0.16% | 18.22 | 18.64 | 178382 | 32823.92 | 5.30% |
| 2025-04-21 | 17.50 | 18.24 | 0.69 | 3.93% | 17.31 | 18.31 | 182251 | 32976.12 | 5.42% |
| 2025-04-18 | 17.50 | 17.55 | 0.08 | 0.46% | 17.26 | 17.73 | 89388 | 15663.51 | 2.66% |
| 2025-04-17 | 17.38 | 17.47 | -0.06 | -0.34% | 17.26 | 17.76 | 99081 | 17444.70 | 2.95% |
| 2025-04-16 | 17.58 | 17.53 | -0.36 | -2.01% | 17.05 | 17.88 | 146266 | 25570.59 | 4.35% |
| 2025-04-15 | 18.05 | 17.89 | 0.02 | 0.11% | 17.62 | 18.55 | 210881 | 38020.10 | 6.27% |
| 2025-04-14 | 17.86 | 17.87 | 0.27 | 1.53% | 17.71 | 18.16 | 153869 | 27601.24 | 4.57% |
| 2025-04-11 | 17.10 | 17.60 | 0.25 | 1.44% | 17.10 | 17.91 | 198158 | 34969.56 | 5.89% |
| 2025-04-10 | 17.25 | 17.35 | 0.34 | 2.00% | 17.25 | 17.90 | 259007 | 45522.73 | 7.70% |
| 2025-04-09 | 16.06 | 17.01 | 0.47 | 2.84% | 14.89 | 17.20 | 308339 | 50130.52 | 9.17% |
| 2025-04-08 | 16.90 | 16.54 | -1.29 | -7.23% | 16.05 | 17.66 | 334378 | 55332.03 | 9.94% |
| 2025-04-07 | 18.16 | 17.83 | -1.98 | -9.99% | 17.83 | 18.52 | 123671 | 22195.87 | 3.68% |
| 2025-04-03 | 19.90 | 19.81 | -0.43 | -2.12% | 19.50 | 20.35 | 179041 | 35570.12 | 5.32% |
| 2025-04-02 | 19.44 | 20.24 | 0.70 | 3.58% | 19.35 | 20.96 | 272634 | 55531.09 | 8.11% |
| 2025-04-01 | 19.98 | 19.54 | -0.47 | -2.35% | 19.50 | 20.04 | 198639 | 39183.42 | 5.91% |
| 2025-03-31 | 18.54 | 20.01 | 1.16 | 6.15% | 18.00 | 20.68 | 378052 | 72583.55 | 11.24% |
| 2025-03-28 | 19.42 | 18.85 | -0.66 | -3.38% | 18.80 | 19.60 | 197790 | 37756.80 | 5.88% |
| 2025-03-27 | 19.70 | 19.51 | -0.35 | -1.76% | 19.18 | 20.45 | 218358 | 42990.63 | 6.49% |
| 2025-03-26 | 19.59 | 19.86 | 0.23 | 1.17% | 19.53 | 19.99 | 161563 | 31963.86 | 4.80% |
| 2025-03-25 | 19.95 | 19.63 | -0.48 | -2.39% | 19.51 | 20.05 | 216962 | 42827.25 | 6.45% |
| 2025-03-24 | 21.80 | 20.11 | -1.70 | -7.79% | 19.63 | 21.80 | 440466 | 89707.98 | 13.10% |
| 2025-03-21 | 22.09 | 21.81 | -0.61 | -2.72% | 21.53 | 22.60 | 300296 | 65816.74 | 8.93% |
| 2025-03-20 | 22.80 | 22.42 | -0.66 | -2.86% | 22.34 | 23.40 | 461448 | 105045.28 | 13.72% |
| 2025-03-19 | 22.27 | 23.08 | 0.77 | 3.45% | 21.75 | 24.24 | 822372 | 188273.23 | 24.45% |
| 2025-03-18 | 21.45 | 22.31 | 1.16 | 5.48% | 21.43 | 23.27 | 792755 | 179681.80 | 23.57% |
| 2025-03-17 | 21.38 | 21.15 | -0.31 | -1.44% | 21.05 | 21.42 | 206653 | 43782.88 | 6.14% |
| 2025-03-14 | 20.67 | 21.46 | 0.79 | 3.82% | 20.33 | 21.72 | 363288 | 77210.11 | 10.80% |
| 2025-03-13 | 21.38 | 20.67 | -0.92 | -4.26% | 20.37 | 21.40 | 276584 | 57546.51 | 8.22% |
| 2025-03-12 | 21.18 | 21.59 | 0.69 | 3.30% | 21.00 | 21.99 | 406397 | 87547.17 | 12.08% |
| 2025-03-11 | 20.72 | 20.90 | -0.34 | -1.60% | 20.53 | 21.00 | 257017 | 53473.27 | 7.64% |
| 2025-03-10 | 21.11 | 21.24 | -0.24 | -1.12% | 20.60 | 21.60 | 412362 | 86601.70 | 12.26% |
| 2025-03-07 | 22.11 | 21.48 | 0.14 | 0.66% | 21.28 | 22.93 | 901369 | 200268.42 | 26.80% |
| 2025-03-06 | 20.10 | 21.34 | 1.94 | 10.00% | 20.04 | 21.34 | 429497 | 89198.12 | 12.77% |
| 2025-03-05 | 19.31 | 19.40 | 0.01 | 0.05% | 19.14 | 19.62 | 124735 | 24120.89 | 3.71% |
| 2025-03-04 | 18.76 | 19.39 | 0.27 | 1.41% | 18.76 | 19.46 | 130957 | 25224.17 | 3.89% |
| 2025-03-03 | 18.95 | 19.12 | 0.17 | 0.90% | 18.60 | 19.60 | 177485 | 34040.47 | 5.28% |
| 2025-02-28 | 20.22 | 18.95 | -1.55 | -7.56% | 18.84 | 20.38 | 251782 | 49289.82 | 7.49% |
| 2025-02-27 | 20.89 | 20.50 | -0.43 | -2.05% | 20.01 | 21.12 | 254262 | 52039.53 | 7.56% |
| 2025-02-26 | 20.74 | 20.93 | 0.16 | 0.77% | 20.50 | 21.00 | 241390 | 50096.70 | 7.18% |
| 2025-02-25 | 20.48 | 20.77 | -0.35 | -1.66% | 20.28 | 21.16 | 228240 | 47397.32 | 6.79% |
| 2025-02-24 | 21.35 | 21.12 | -0.18 | -0.85% | 20.92 | 21.74 | 328220 | 69999.02 | 9.76% |
| 2025-02-21 | 21.38 | 21.30 | 0.32 | 1.53% | 20.62 | 21.40 | 355189 | 75120.58 | 10.56% |
| 2025-02-20 | 20.55 | 20.98 | 0.31 | 1.50% | 20.53 | 21.70 | 307868 | 65134.34 | 9.15% |
| 2025-02-19 | 20.20 | 20.67 | 0.38 | 1.87% | 20.04 | 20.68 | 240858 | 49352.52 | 7.16% |
| 2025-02-18 | 21.29 | 20.29 | -1.33 | -6.15% | 20.10 | 21.46 | 423497 | 87909.20 | 12.59% |
深证大盘股票行情在线 K线走势图
