中科电气(300035)股票行情
中科电气(300035)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 | 16.29 | 16.12 | -0.18 | -1.10% | 16.10 | 16.35 | 190650 | 30878.50 | 3.27% | 6.00 |
| 2025-07-31 | 16.55 | 16.30 | -0.22 | -1.33% | 16.19 | 16.77 | 290980 | 47915.14 | 4.99% | 0.00 |
| 2025-07-30 | 17.05 | 16.52 | -0.62 | -3.62% | 16.39 | 17.09 | 393113 | 65568.16 | 6.74% | 7.00 |
| 2025-07-29 | 17.15 | 17.14 | -0.14 | -0.81% | 16.95 | 17.40 | 326288 | 55929.32 | 5.59% | 0.00 |
| 2025-07-28 | 17.11 | 17.28 | 0.24 | 1.41% | 16.97 | 17.39 | 374468 | 64545.55 | 6.42% | 0.00 |
| 2025-07-25 | 17.18 | 17.04 | -0.08 | -0.47% | 16.97 | 17.24 | 249624 | 42617.64 | 4.28% | 0.00 |
| 2025-07-24 | 16.65 | 17.12 | 0.39 | 2.33% | 16.60 | 17.41 | 449857 | 77012.96 | 7.71% | 0.00 |
| 2025-07-23 | 16.97 | 16.73 | -0.31 | -1.82% | 16.54 | 16.97 | 363116 | 60772.31 | 6.23% | 0.00 |
| 2025-07-22 | 16.81 | 17.04 | 0.20 | 1.19% | 16.67 | 17.26 | 464547 | 79082.88 | 7.96% | 10.00 |
| 2025-07-21 | 16.91 | 16.84 | -0.14 | -0.82% | 16.72 | 16.99 | 343569 | 57793.00 | 5.89% | 3.00 |
| 2025-07-18 | 17.10 | 16.98 | -0.03 | -0.18% | 16.86 | 17.35 | 366731 | 62670.86 | 6.29% | 30.00 |
| 2025-07-17 | 17.05 | 17.01 | -0.06 | -0.35% | 16.78 | 17.08 | 327614 | 55543.24 | 5.62% | 0.00 |
| 2025-07-16 | 16.61 | 17.07 | 0.71 | 4.34% | 16.60 | 17.30 | 555283 | 93841.61 | 9.52% | 17.00 |
| 2025-07-15 | 16.90 | 16.36 | -0.21 | -1.27% | 16.30 | 17.10 | 399874 | 66519.02 | 6.86% | 5.00 |
| 2025-07-14 | 16.63 | 16.57 | 0.01 | 0.06% | 16.54 | 16.80 | 194900 | 32458.80 | 3.34% | 0.00 |
| 2025-07-11 | 16.41 | 16.56 | 0.11 | 0.67% | 16.31 | 16.72 | 229633 | 38061.11 | 3.94% | 11.00 |
| 2025-07-10 | 16.44 | 16.45 | -0.03 | -0.18% | 16.28 | 16.60 | 177914 | 29185.53 | 3.05% | 10.00 |
| 2025-07-09 | 16.60 | 16.48 | -0.17 | -1.02% | 16.44 | 16.78 | 235404 | 39049.10 | 4.04% | 4.00 |
| 2025-07-08 | 16.42 | 16.65 | 0.20 | 1.22% | 16.38 | 16.73 | 244169 | 40597.33 | 4.19% | 2.00 |
| 2025-07-07 | 16.22 | 16.45 | -0.05 | -0.30% | 16.19 | 16.64 | 253822 | 41740.70 | 4.35% | 10.00 |
| 2025-07-04 | 17.22 | 16.50 | -0.85 | -4.90% | 16.48 | 17.24 | 523678 | 87724.04 | 8.98% | 35.00 |
| 2025-07-03 | 16.77 | 17.35 | 0.51 | 3.03% | 16.46 | 17.45 | 619154 | 105713.70 | 10.62% | 25.00 |
| 2025-07-02 | 16.77 | 16.84 | -0.05 | -0.30% | 16.65 | 17.10 | 310219 | 52226.23 | 5.32% | 0.00 |
| 2025-07-01 | 16.77 | 16.89 | 0.01 | 0.06% | 16.46 | 16.93 | 326662 | 54588.72 | 5.60% | 0.00 |
| 2025-06-30 | 16.58 | 16.88 | 0.27 | 1.63% | 16.38 | 17.02 | 434547 | 72825.77 | 7.45% | 1.00 |
| 2025-06-27 | 16.57 | 16.61 | 0.02 | 0.12% | 16.56 | 17.19 | 388753 | 65270.29 | 6.67% | 13.00 |
| 2025-06-26 | 16.70 | 16.59 | -0.14 | -0.84% | 16.55 | 17.14 | 486828 | 81908.62 | 8.35% | 3.00 |
| 2025-06-25 | 16.87 | 16.73 | -0.13 | -0.77% | 16.58 | 16.92 | 610946 | 102141.78 | 10.47% | 29.00 |
| 2025-06-24 | 15.45 | 16.86 | 1.46 | 9.48% | 15.33 | 17.01 | 831445 | 136002.77 | 14.26% | 32.00 |
| 2025-06-23 | 14.91 | 15.40 | 0.37 | 2.46% | 14.83 | 15.54 | 248921 | 38155.05 | 4.27% | 5.00 |
| 2025-06-20 | 15.19 | 15.03 | -0.16 | -1.05% | 15.02 | 15.57 | 235963 | 36056.71 | 4.05% | 0.00 |
| 2025-06-19 | 15.20 | 15.19 | -0.17 | -1.11% | 15.12 | 15.77 | 315177 | 48682.97 | 5.40% | 0.00 |
| 2025-06-18 | 15.44 | 15.36 | -0.09 | -0.58% | 14.97 | 15.46 | 261968 | 39731.29 | 4.49% | 6.00 |
| 2025-06-17 | 15.04 | 15.45 | 0.41 | 2.73% | 14.93 | 15.53 | 330758 | 50576.68 | 5.67% | 8.00 |
| 2025-06-16 | 14.79 | 15.04 | 0.14 | 0.94% | 14.79 | 15.12 | 214285 | 32126.02 | 3.67% | 47.00 |
| 2025-06-13 | 14.52 | 14.90 | 0.26 | 1.78% | 14.43 | 15.10 | 424238 | 63352.80 | 7.27% | 0.00 |
| 2025-06-12 | 14.55 | 14.64 | 0.02 | 0.14% | 14.40 | 14.74 | 121551 | 17745.91 | 2.08% | 0.00 |
| 2025-06-11 | 14.55 | 14.62 | 0.00 | 0.00% | 14.51 | 14.88 | 190278 | 27935.04 | 3.26% | 0.00 |
| 2025-06-10 | 14.76 | 14.62 | -0.11 | -0.75% | 14.45 | 14.93 | 203327 | 29955.22 | 3.49% | 0.00 |
| 2025-06-09 | 14.59 | 14.73 | 0.16 | 1.10% | 14.53 | 14.80 | 150792 | 22218.75 | 2.59% | 1.00 |
| 2025-06-06 | 14.49 | 14.57 | 0.01 | 0.07% | 14.46 | 14.71 | 130317 | 19010.76 | 2.23% | 10.00 |
| 2025-06-05 | 14.69 | 14.56 | 0.07 | 0.48% | 14.45 | 14.75 | 151752 | 22081.91 | 2.60% | 20.00 |
| 2025-06-04 | 14.30 | 14.49 | 0.22 | 1.54% | 14.27 | 14.61 | 131768 | 19075.58 | 2.26% | 0.00 |
| 2025-06-03 | 13.93 | 14.27 | 0.33 | 2.37% | 13.88 | 14.32 | 162941 | 23188.97 | 2.79% | 0.00 |
| 2025-05-30 | 14.23 | 13.94 | -0.33 | -2.31% | 13.87 | 14.24 | 142388 | 19957.50 | 2.44% | 48.00 |
| 2025-05-29 | 14.10 | 14.27 | 0.16 | 1.13% | 14.09 | 14.33 | 120111 | 17109.53 | 2.06% | 0.00 |
| 2025-05-28 | 14.30 | 14.11 | -0.20 | -1.40% | 14.07 | 14.34 | 128382 | 18194.18 | 2.20% | 0.00 |
| 2025-05-27 | 14.30 | 14.31 | 0.05 | 0.35% | 14.14 | 14.54 | 134065 | 19190.21 | 2.30% | 0.00 |
| 2025-05-26 | 14.35 | 14.51 | 0.09 | 0.62% | 14.33 | 14.56 | 105537 | 15272.24 | 1.81% | 0.00 |
| 2025-05-23 | 14.70 | 14.42 | -0.39 | -2.63% | 14.42 | 14.91 | 180213 | 26423.04 | 3.09% | 0.00 |
| 2025-05-22 | 15.29 | 14.81 | -0.63 | -4.08% | 14.80 | 15.29 | 261841 | 39125.84 | 4.49% | 0.00 |
| 2025-05-21 | 14.90 | 15.44 | 0.49 | 3.28% | 14.81 | 15.51 | 383401 | 58641.79 | 6.57% | 43.00 |
| 2025-05-20 | 14.86 | 14.95 | 0.05 | 0.34% | 14.79 | 15.07 | 148136 | 22143.17 | 2.54% | 40.00 |
| 2025-05-19 | 15.04 | 14.90 | -0.11 | -0.73% | 14.61 | 15.07 | 177857 | 26264.67 | 3.05% | 0.00 |
| 2025-05-16 | 15.03 | 15.01 | -0.04 | -0.27% | 14.98 | 15.16 | 125370 | 18890.14 | 2.15% | 0.00 |
| 2025-05-15 | 15.45 | 15.05 | -0.44 | -2.84% | 15.04 | 15.45 | 187354 | 28402.76 | 3.21% | 8.00 |
| 2025-05-14 | 15.39 | 15.49 | 0.01 | 0.06% | 15.31 | 15.60 | 200697 | 30971.85 | 3.44% | 0.00 |
| 2025-05-13 | 16.09 | 15.48 | -0.80 | -4.91% | 15.39 | 16.10 | 499781 | 78293.03 | 8.57% | 23.00 |
| 2025-05-12 | 15.88 | 16.28 | 0.64 | 4.09% | 15.86 | 16.28 | 357002 | 57419.24 | 6.12% | 0.00 |
| 2025-05-09 | 15.83 | 15.64 | -0.19 | -1.20% | 15.32 | 15.83 | 235805 | 36683.09 | 4.04% | 17.00 |
| 2025-05-08 | 15.75 | 15.83 | 0.06 | 0.38% | 15.65 | 16.00 | 249060 | 39432.52 | 4.27% | 74.00 |
| 2025-05-07 | 15.70 | 15.77 | 0.22 | 1.41% | 15.58 | 16.11 | 369851 | 58588.22 | 6.34% | 6.00 |
| 2025-05-06 | 15.27 | 15.55 | 0.40 | 2.64% | 15.27 | 15.55 | 278346 | 43051.50 | 4.77% | 31.00 |
| 2025-04-30 | 15.11 | 15.15 | 0.04 | 0.26% | 15.10 | 15.31 | 204751 | 31157.68 | 3.51% | 21.00 |
| 2025-04-29 | 14.98 | 15.11 | 0.07 | 0.47% | 14.95 | 15.28 | 176672 | 26753.18 | 3.03% | 0.00 |
| 2025-04-28 | 15.25 | 15.04 | -0.21 | -1.38% | 14.98 | 15.25 | 172078 | 25921.63 | 2.95% | 0.00 |
| 2025-04-25 | 15.36 | 15.25 | 0.04 | 0.26% | 15.10 | 15.49 | 253630 | 38763.36 | 4.35% | 11.00 |
| 2025-04-24 | 15.83 | 15.21 | -0.35 | -2.25% | 15.15 | 15.84 | 425533 | 65313.33 | 7.29% | 2.00 |
| 2025-04-23 | 15.22 | 15.56 | 0.44 | 2.91% | 15.18 | 15.67 | 310190 | 47886.47 | 5.32% | 1.00 |
| 2025-04-22 | 14.99 | 15.12 | 0.12 | 0.80% | 14.81 | 15.30 | 307736 | 46488.91 | 5.28% | 12.00 |
| 2025-04-21 | 14.79 | 15.00 | 0.19 | 1.28% | 14.54 | 15.04 | 254304 | 37871.07 | 4.36% | 0.00 |
| 2025-04-18 | 14.30 | 14.81 | 0.45 | 3.13% | 14.30 | 14.97 | 303224 | 44834.34 | 5.20% | 6.00 |
| 2025-04-17 | 14.27 | 14.36 | -0.05 | -0.35% | 14.22 | 14.55 | 156427 | 22552.46 | 2.68% | 0.00 |
| 2025-04-16 | 14.60 | 14.41 | -0.32 | -2.17% | 14.16 | 14.92 | 238705 | 34563.22 | 4.09% | 0.00 |
| 2025-04-15 | 14.57 | 14.73 | 0.20 | 1.38% | 14.54 | 15.16 | 313467 | 46437.22 | 5.37% | 10.00 |
| 2025-04-14 | 14.80 | 14.53 | 0.02 | 0.14% | 14.46 | 14.90 | 221573 | 32470.91 | 3.80% | 0.00 |
| 2025-04-11 | 14.01 | 14.51 | 0.25 | 1.75% | 14.01 | 14.73 | 295620 | 42813.35 | 5.07% | 0.00 |
| 2025-04-10 | 14.31 | 14.26 | 0.28 | 2.00% | 14.24 | 14.80 | 336209 | 48640.10 | 5.76% | 17.00 |
| 2025-04-09 | 13.20 | 13.98 | 0.50 | 3.71% | 12.33 | 14.05 | 391789 | 52255.87 | 6.72% | 0.00 |
| 2025-04-08 | 13.33 | 13.48 | 0.50 | 3.85% | 13.10 | 14.00 | 390680 | 52734.01 | 6.70% | 30.00 |
深证大盘股票行情在线 K线走势图
