科新机电(300092)股票行情
科新机电(300092)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 | 13.12 | 13.26 | 0.08 | 0.61% | 13.10 | 13.31 | 59077 | 7822.43 | 2.81% | 0.00 |
| 2025-07-31 | 13.32 | 13.18 | -0.19 | -1.42% | 13.10 | 13.44 | 104471 | 13832.93 | 4.98% | 0.00 |
| 2025-07-30 | 13.51 | 13.37 | -0.10 | -0.74% | 13.28 | 13.58 | 89470 | 12017.09 | 4.26% | 5.00 |
| 2025-07-29 | 13.65 | 13.47 | -0.13 | -0.96% | 13.28 | 13.65 | 108568 | 14552.60 | 5.17% | 0.00 |
| 2025-07-28 | 13.70 | 13.60 | 0.03 | 0.22% | 13.55 | 13.75 | 95045 | 12940.97 | 4.53% | 0.00 |
| 2025-07-25 | 13.65 | 13.57 | -0.14 | -1.02% | 13.54 | 13.71 | 99940 | 13583.31 | 4.76% | 0.00 |
| 2025-07-24 | 13.89 | 13.71 | 0.00 | 0.00% | 13.58 | 13.89 | 174020 | 23809.40 | 8.29% | 0.00 |
| 2025-07-23 | 14.41 | 13.71 | -0.62 | -4.33% | 13.69 | 14.50 | 297106 | 41252.83 | 14.16% | 0.00 |
| 2025-07-22 | 13.18 | 14.33 | 1.17 | 8.89% | 13.18 | 15.12 | 546001 | 78371.73 | 26.02% | 252.00 |
| 2025-07-21 | 12.80 | 13.16 | 0.36 | 2.81% | 12.77 | 13.30 | 174317 | 22758.37 | 8.31% | 27.00 |
| 2025-07-18 | 12.75 | 12.80 | 0.05 | 0.39% | 12.62 | 12.84 | 87457 | 11130.90 | 4.17% | 9.00 |
| 2025-07-17 | 12.69 | 12.75 | 0.06 | 0.47% | 12.57 | 12.75 | 63455 | 8048.54 | 3.02% | 5.00 |
| 2025-07-16 | 12.57 | 12.69 | 0.10 | 0.79% | 12.51 | 12.69 | 79484 | 10032.22 | 3.79% | 0.00 |
| 2025-07-15 | 12.84 | 12.59 | -0.28 | -2.18% | 12.46 | 12.87 | 146211 | 18451.03 | 6.97% | 0.00 |
| 2025-07-14 | 12.68 | 12.87 | 0.07 | 0.55% | 12.68 | 12.90 | 147364 | 18877.18 | 7.02% | 0.00 |
| 2025-07-11 | 13.26 | 12.80 | -1.19 | -8.51% | 12.53 | 13.26 | 349936 | 44665.15 | 16.67% | 5.00 |
| 2025-07-10 | 13.70 | 13.99 | 0.27 | 1.97% | 13.60 | 14.10 | 167207 | 23283.20 | 7.97% | 15.00 |
| 2025-07-09 | 14.00 | 13.72 | -0.14 | -1.01% | 13.70 | 14.33 | 191029 | 26748.72 | 9.10% | 19.00 |
| 2025-07-08 | 13.70 | 13.86 | 0.12 | 0.87% | 13.57 | 13.87 | 128396 | 17665.75 | 6.12% | 0.00 |
| 2025-07-07 | 13.46 | 13.74 | 0.19 | 1.40% | 13.41 | 13.75 | 121886 | 16620.24 | 5.81% | 17.00 |
| 2025-07-04 | 13.80 | 13.55 | -0.23 | -1.67% | 13.51 | 13.86 | 158374 | 21570.16 | 7.55% | 10.00 |
| 2025-07-03 | 13.97 | 13.78 | -0.18 | -1.29% | 13.66 | 14.05 | 204235 | 28116.13 | 9.73% | 26.00 |
| 2025-07-02 | 14.21 | 13.96 | -0.32 | -2.24% | 13.92 | 14.48 | 278620 | 39554.16 | 13.28% | 14.00 |
| 2025-07-01 | 14.39 | 14.28 | 0.31 | 2.22% | 14.18 | 14.97 | 395363 | 57416.38 | 18.84% | 0.00 |
| 2025-06-30 | 13.67 | 13.97 | 0.32 | 2.34% | 13.55 | 13.97 | 215211 | 29716.03 | 10.25% | 0.00 |
| 2025-06-27 | 13.51 | 13.65 | 0.08 | 0.59% | 13.33 | 13.70 | 185370 | 25092.64 | 8.83% | 113.00 |
| 2025-06-26 | 13.80 | 13.57 | -0.23 | -1.67% | 13.56 | 14.05 | 277452 | 38294.50 | 13.22% | 0.00 |
| 2025-06-25 | 13.54 | 13.80 | 0.13 | 0.95% | 13.53 | 13.83 | 291963 | 40012.41 | 13.91% | 13.00 |
| 2025-06-24 | 13.51 | 13.67 | -0.36 | -2.57% | 13.36 | 13.73 | 381347 | 51738.94 | 18.17% | 51.00 |
| 2025-06-23 | 13.61 | 14.03 | 0.70 | 5.25% | 13.41 | 14.08 | 406726 | 56388.72 | 19.38% | 71.00 |
| 2025-06-20 | 13.63 | 13.33 | -0.73 | -5.19% | 13.32 | 14.15 | 383220 | 52171.06 | 18.26% | 42.00 |
| 2025-06-19 | 14.26 | 14.06 | -0.84 | -5.64% | 13.66 | 14.64 | 644914 | 90708.12 | 30.73% | 90.00 |
| 2025-06-18 | 13.16 | 14.90 | 1.92 | 14.79% | 13.00 | 15.58 | 734203 | 108207.41 | 34.98% | 22.00 |
| 2025-06-17 | 12.88 | 12.98 | 0.17 | 1.33% | 12.78 | 13.20 | 182789 | 23738.60 | 8.71% | 1.00 |
| 2025-06-16 | 12.59 | 12.81 | -0.04 | -0.31% | 12.50 | 13.05 | 136084 | 17410.89 | 6.48% | 0.00 |
| 2025-06-13 | 12.51 | 12.85 | 0.30 | 2.39% | 12.46 | 13.12 | 247767 | 32024.07 | 11.81% | 0.00 |
| 2025-06-12 | 12.64 | 12.55 | -0.05 | -0.40% | 12.47 | 12.66 | 75841 | 9521.60 | 3.61% | 0.00 |
| 2025-06-11 | 12.60 | 12.60 | -0.06 | -0.47% | 12.51 | 12.73 | 64266 | 8115.41 | 3.06% | 0.00 |
| 2025-06-10 | 12.83 | 12.66 | -0.18 | -1.40% | 12.49 | 12.91 | 101466 | 12868.53 | 4.83% | 0.00 |
| 2025-06-09 | 12.85 | 12.84 | 0.23 | 1.82% | 12.73 | 12.96 | 99539 | 12786.96 | 4.74% | 0.00 |
| 2025-06-06 | 12.73 | 12.61 | -0.11 | -0.86% | 12.45 | 12.73 | 73466 | 9235.73 | 3.50% | 0.00 |
| 2025-06-05 | 12.78 | 12.72 | -0.06 | -0.47% | 12.64 | 12.92 | 95808 | 12221.15 | 4.57% | 0.00 |
| 2025-06-04 | 12.85 | 12.78 | 0.03 | 0.24% | 12.74 | 13.00 | 103825 | 13317.82 | 4.95% | 0.00 |
| 2025-06-03 | 12.96 | 12.75 | -0.06 | -0.47% | 12.67 | 12.99 | 115403 | 14742.49 | 5.50% | 16.00 |
| 2025-05-30 | 13.74 | 12.81 | -0.69 | -5.11% | 12.74 | 13.81 | 222498 | 28904.20 | 10.60% | 1.00 |
| 2025-05-29 | 13.10 | 13.50 | 0.31 | 2.35% | 13.10 | 13.82 | 288610 | 39119.07 | 13.75% | 49.00 |
| 2025-05-28 | 13.25 | 13.19 | -0.08 | -0.60% | 13.00 | 13.47 | 225198 | 29837.46 | 10.73% | 0.00 |
| 2025-05-27 | 13.39 | 13.27 | -0.12 | -0.90% | 13.04 | 13.62 | 268751 | 35568.44 | 12.81% | 0.00 |
| 2025-05-26 | 12.75 | 13.39 | 0.89 | 7.12% | 12.75 | 13.64 | 393672 | 52257.25 | 18.76% | 8.00 |
| 2025-05-23 | 12.02 | 12.50 | 0.49 | 4.08% | 11.92 | 12.71 | 219050 | 27294.72 | 10.44% | 3.00 |
| 2025-05-22 | 12.26 | 12.01 | -0.28 | -2.28% | 11.99 | 12.39 | 70076 | 8512.25 | 3.34% | 0.00 |
| 2025-05-21 | 12.50 | 12.29 | -0.26 | -2.07% | 12.17 | 12.55 | 87342 | 10742.65 | 4.16% | 0.00 |
| 2025-05-20 | 12.40 | 12.55 | 0.08 | 0.64% | 12.31 | 12.58 | 77709 | 9700.02 | 3.70% | 5.00 |
| 2025-05-19 | 12.42 | 12.47 | 0.15 | 1.22% | 12.08 | 12.52 | 95350 | 11766.75 | 4.54% | 0.00 |
| 2025-05-16 | 12.10 | 12.32 | 0.22 | 1.82% | 12.07 | 12.77 | 138403 | 17327.36 | 6.59% | 0.00 |
| 2025-05-15 | 12.24 | 12.10 | -0.14 | -1.14% | 12.04 | 12.28 | 52515 | 6372.25 | 2.50% | 0.00 |
| 2025-05-14 | 12.25 | 12.24 | 0.00 | 0.00% | 12.15 | 12.35 | 70538 | 8639.76 | 3.36% | 0.00 |
| 2025-05-13 | 12.68 | 12.48 | -0.12 | -0.95% | 12.40 | 12.70 | 68923 | 8641.77 | 3.28% | 0.00 |
| 2025-05-12 | 12.58 | 12.60 | 0.11 | 0.88% | 12.45 | 12.70 | 76028 | 9562.32 | 3.62% | 0.00 |
| 2025-05-09 | 12.64 | 12.49 | -0.18 | -1.42% | 12.41 | 12.68 | 65213 | 8165.77 | 3.11% | 0.00 |
| 2025-05-08 | 12.45 | 12.67 | 0.17 | 1.36% | 12.45 | 12.77 | 73252 | 9263.70 | 3.49% | 1.00 |
| 2025-05-07 | 12.55 | 12.50 | 0.09 | 0.73% | 12.32 | 12.63 | 119690 | 14930.71 | 5.70% | 0.00 |
| 2025-05-06 | 11.99 | 12.41 | 0.49 | 4.11% | 11.99 | 12.45 | 104683 | 12883.85 | 4.99% | 3.00 |
| 2025-04-30 | 11.81 | 11.92 | 0.09 | 0.76% | 11.80 | 12.04 | 72175 | 8617.16 | 3.44% | 3.00 |
| 2025-04-29 | 11.76 | 11.83 | 0.06 | 0.51% | 11.71 | 11.94 | 70369 | 8331.68 | 3.35% | 3.00 |
| 2025-04-28 | 12.40 | 11.77 | -0.24 | -2.00% | 11.73 | 12.49 | 141912 | 16996.13 | 6.76% | 0.00 |
| 2025-04-25 | 12.02 | 12.01 | -0.09 | -0.74% | 11.93 | 12.10 | 73597 | 8834.79 | 3.51% | 0.00 |
| 2025-04-24 | 11.75 | 12.10 | 0.33 | 2.80% | 11.70 | 12.24 | 119580 | 14294.93 | 5.70% | 0.00 |
| 2025-04-23 | 11.62 | 11.77 | 0.17 | 1.47% | 11.60 | 11.85 | 85174 | 10013.44 | 4.06% | 0.00 |
| 2025-04-22 | 11.67 | 11.60 | 0.01 | 0.09% | 11.46 | 11.72 | 61173 | 7092.14 | 2.91% | 0.00 |
| 2025-04-21 | 11.25 | 11.59 | 0.29 | 2.57% | 11.17 | 11.72 | 88685 | 10230.21 | 4.23% | 0.00 |
| 2025-04-18 | 11.39 | 11.30 | -0.13 | -1.14% | 11.18 | 11.45 | 62318 | 7043.30 | 2.97% | 0.00 |
| 2025-04-17 | 11.00 | 11.43 | 0.34 | 3.07% | 10.91 | 11.69 | 116275 | 13254.20 | 5.54% | 0.00 |
| 2025-04-16 | 11.40 | 11.09 | -0.37 | -3.23% | 10.87 | 11.49 | 84910 | 9454.69 | 4.05% | 0.00 |
| 2025-04-15 | 11.67 | 11.46 | -0.08 | -0.69% | 11.34 | 11.67 | 65872 | 7526.85 | 3.14% | 0.00 |
| 2025-04-14 | 11.50 | 11.54 | 0.27 | 2.40% | 11.39 | 11.76 | 98168 | 11379.97 | 4.68% | 0.00 |
| 2025-04-11 | 11.21 | 11.27 | -0.12 | -1.05% | 11.21 | 11.53 | 105232 | 11956.33 | 5.01% | 0.00 |
| 2025-04-10 | 11.30 | 11.39 | 0.16 | 1.42% | 11.30 | 11.76 | 135004 | 15543.79 | 6.43% | 1.00 |
| 2025-04-09 | 10.56 | 11.23 | 0.40 | 3.69% | 9.80 | 11.39 | 180833 | 19295.21 | 8.62% | 0.00 |
| 2025-04-08 | 10.75 | 10.83 | 0.29 | 2.75% | 10.48 | 11.33 | 165366 | 18063.46 | 7.88% | 0.00 |
深证大盘股票行情在线 K线走势图
