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 |
|---|
| 2025-08-01 | 29.62 | 28.58 | -1.02 | -3.45% | 28.00 | 29.89 | 443663 | 127335.42 | 13.19% |
| 2025-07-31 | 29.91 | 29.60 | -0.78 | -2.57% | 29.40 | 31.00 | 400429 | 120770.57 | 11.90% |
| 2025-07-30 | 31.82 | 30.38 | -2.02 | -6.23% | 30.18 | 31.95 | 541661 | 168097.34 | 16.10% |
| 2025-07-29 | 31.00 | 32.40 | 1.20 | 3.85% | 30.17 | 32.50 | 626016 | 197646.12 | 18.61% |
| 2025-07-28 | 30.69 | 31.20 | 0.25 | 0.81% | 29.75 | 31.56 | 488581 | 150405.58 | 14.53% |
| 2025-07-25 | 29.47 | 30.95 | 1.49 | 5.06% | 29.18 | 31.50 | 672562 | 206495.48 | 20.00% |
| 2025-07-24 | 29.19 | 29.46 | -0.29 | -0.97% | 28.89 | 29.74 | 429023 | 125530.77 | 12.76% |
| 2025-07-23 | 28.17 | 29.75 | 1.34 | 4.72% | 27.82 | 30.35 | 727864 | 213036.56 | 21.64% |
| 2025-07-22 | 29.26 | 28.41 | -1.42 | -4.76% | 28.12 | 30.05 | 624462 | 179883.84 | 18.57% |
| 2025-07-21 | 30.42 | 29.83 | -0.60 | -1.97% | 29.43 | 30.42 | 431792 | 128905.91 | 12.84% |
| 2025-07-18 | 31.42 | 30.43 | -0.58 | -1.87% | 30.12 | 32.25 | 591642 | 184771.94 | 17.59% |
| 2025-07-17 | 31.98 | 31.01 | -0.49 | -1.56% | 30.80 | 32.66 | 690799 | 217286.34 | 20.54% |
| 2025-07-16 | 29.75 | 31.50 | 1.57 | 5.25% | 29.19 | 31.87 | 793408 | 244154.34 | 23.59% |
| 2025-07-15 | 30.66 | 29.93 | -0.50 | -1.64% | 29.62 | 30.90 | 587877 | 177426.36 | 17.48% |
| 2025-07-14 | 32.91 | 30.43 | -2.90 | -8.70% | 30.00 | 33.27 | 1002923 | 310161.31 | 29.82% |
| 2025-07-11 | 32.52 | 33.33 | 1.54 | 4.84% | 31.63 | 34.97 | 1386032 | 458028.97 | 41.21% |
| 2025-07-10 | 28.65 | 31.79 | 2.89 | 10.00% | 28.03 | 31.79 | 1178161 | 365723.53 | 35.03% |
| 2025-07-09 | 27.85 | 28.90 | 0.99 | 3.55% | 27.81 | 29.68 | 754111 | 216358.25 | 22.42% |
| 2025-07-08 | 27.60 | 27.91 | -0.10 | -0.36% | 27.19 | 28.21 | 451836 | 125273.92 | 13.43% |
| 2025-07-07 | 27.30 | 28.01 | 0.57 | 2.08% | 27.01 | 28.43 | 685683 | 190269.38 | 20.39% |
| 2025-07-04 | 26.63 | 27.44 | 1.19 | 4.53% | 26.33 | 28.05 | 836774 | 227946.52 | 24.88% |
| 2025-07-03 | 26.42 | 26.25 | -0.17 | -0.64% | 26.03 | 26.63 | 332822 | 87405.26 | 9.89% |
| 2025-07-02 | 26.94 | 26.42 | -0.52 | -1.93% | 26.28 | 27.36 | 393751 | 105304.89 | 11.71% |
| 2025-07-01 | 28.37 | 26.94 | -1.00 | -3.58% | 26.80 | 28.49 | 560226 | 153477.56 | 16.66% |
| 2025-06-30 | 28.69 | 27.94 | -0.44 | -1.55% | 27.78 | 28.86 | 775984 | 219360.16 | 23.07% |
| 2025-06-27 | 29.32 | 28.38 | -0.47 | -1.63% | 28.34 | 30.80 | 955714 | 280524.00 | 28.41% |
| 2025-06-26 | 28.01 | 28.85 | 0.39 | 1.37% | 27.41 | 30.70 | 970652 | 279176.28 | 28.86% |
| 2025-06-25 | 26.80 | 28.46 | 1.38 | 5.10% | 26.20 | 29.79 | 1097425 | 304238.59 | 32.63% |
| 2025-06-24 | 26.52 | 27.08 | 0.56 | 2.11% | 26.30 | 28.25 | 932601 | 252694.94 | 27.73% |
| 2025-06-23 | 23.90 | 26.52 | 2.41 | 10.00% | 23.87 | 26.52 | 430894 | 108964.09 | 12.81% |
| 2025-06-20 | 25.44 | 24.11 | -1.09 | -4.33% | 23.58 | 25.50 | 386685 | 93476.95 | 11.50% |
| 2025-06-19 | 26.90 | 25.20 | -1.01 | -3.85% | 25.10 | 27.27 | 523339 | 135377.59 | 15.56% |
| 2025-06-18 | 26.01 | 26.21 | -0.21 | -0.79% | 25.90 | 26.76 | 705716 | 185335.62 | 20.98% |
| 2025-06-17 | 25.64 | 26.42 | 1.05 | 4.14% | 25.45 | 27.15 | 965218 | 254249.66 | 28.70% |
| 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% |
深证大盘股票行情在线 K线走势图
