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 |
|---|
| 2025-06-16 | 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 |
| 2025-04-07 | 11.98 | 10.54 | -2.49 | -19.11% | 10.42 | 12.29 | 249367 | 27659.26 | 11.88% | 0.00 |
| 2025-04-03 | 12.67 | 13.03 | 0.19 | 1.48% | 12.60 | 13.60 | 239106 | 31681.56 | 11.39% | 0.00 |
| 2025-04-02 | 13.09 | 12.84 | -0.29 | -2.21% | 12.77 | 13.11 | 127312 | 16441.87 | 6.07% | 0.00 |
| 2025-04-01 | 12.72 | 13.13 | 0.40 | 3.14% | 12.69 | 13.43 | 200258 | 26164.22 | 9.54% | 10.00 |
| 2025-03-31 | 12.50 | 12.73 | 0.05 | 0.39% | 12.20 | 12.90 | 143913 | 18152.40 | 6.86% | 0.00 |
| 2025-03-28 | 13.00 | 12.68 | -0.42 | -3.21% | 12.55 | 13.25 | 185661 | 23729.77 | 8.85% | 11.00 |
| 2025-03-27 | 13.48 | 13.10 | -0.58 | -4.24% | 12.75 | 13.51 | 222458 | 29047.96 | 10.60% | 0.00 |
| 2025-03-26 | 13.53 | 13.68 | -0.09 | -0.65% | 13.25 | 13.95 | 229106 | 31182.07 | 10.92% | 40.00 |
| 2025-03-25 | 13.25 | 13.77 | 0.32 | 2.38% | 13.21 | 14.33 | 368881 | 51275.70 | 17.58% | 10.00 |
| 2025-03-24 | 13.05 | 13.45 | 0.25 | 1.89% | 12.76 | 13.58 | 224501 | 29593.92 | 10.70% | 33.00 |
| 2025-03-21 | 13.16 | 13.20 | 0.07 | 0.53% | 13.05 | 13.65 | 218012 | 29111.76 | 10.39% | 0.00 |
| 2025-03-20 | 12.96 | 13.13 | 0.06 | 0.46% | 12.94 | 13.23 | 162615 | 21270.04 | 7.75% | 0.00 |
| 2025-03-19 | 13.17 | 13.07 | -0.04 | -0.31% | 13.05 | 13.56 | 194027 | 25856.46 | 9.25% | 0.00 |
| 2025-03-18 | 13.16 | 13.11 | -0.15 | -1.13% | 12.98 | 13.23 | 133283 | 17436.07 | 6.35% | 3.00 |
| 2025-03-17 | 12.71 | 13.26 | 0.56 | 4.41% | 12.61 | 13.50 | 242216 | 31792.18 | 11.54% | 3.00 |
| 2025-03-14 | 12.68 | 12.70 | -0.11 | -0.86% | 12.45 | 12.81 | 151392 | 19104.13 | 7.21% | 0.00 |
| 2025-03-13 | 12.46 | 12.81 | 0.34 | 2.73% | 12.40 | 12.94 | 223322 | 28384.77 | 10.64% | 58.00 |
| 2025-03-12 | 12.36 | 12.47 | 0.11 | 0.89% | 12.26 | 12.57 | 105936 | 13192.88 | 5.05% | 0.00 |
| 2025-03-11 | 12.25 | 12.36 | -0.04 | -0.32% | 12.20 | 12.46 | 49000 | 6028.80 | 2.33% | 16.00 |
| 2025-03-10 | 12.34 | 12.40 | 0.08 | 0.65% | 12.25 | 12.48 | 76669 | 9479.64 | 3.65% | 0.00 |
| 2025-03-07 | 12.38 | 12.32 | -0.07 | -0.56% | 12.22 | 12.49 | 89405 | 11033.34 | 4.26% | 0.00 |
| 2025-03-06 | 12.56 | 12.39 | -0.11 | -0.88% | 12.33 | 12.60 | 147384 | 18292.20 | 7.02% | 0.00 |
| 2025-03-05 | 11.99 | 12.50 | 0.50 | 4.17% | 11.80 | 12.68 | 212033 | 26188.56 | 10.10% | 0.00 |
| 2025-03-04 | 11.67 | 12.00 | 0.19 | 1.61% | 11.67 | 12.03 | 51380 | 6138.24 | 2.45% | 0.00 |
| 2025-03-03 | 11.70 | 11.81 | 0.20 | 1.72% | 11.58 | 12.07 | 67226 | 7983.04 | 3.20% | 0.00 |
| 2025-02-28 | 11.96 | 11.61 | -0.43 | -3.57% | 11.58 | 12.04 | 66419 | 7807.86 | 3.16% | 0.00 |
| 2025-02-27 | 12.15 | 12.04 | -0.08 | -0.66% | 11.84 | 12.16 | 67340 | 8070.70 | 3.21% | 0.00 |
| 2025-02-26 | 11.88 | 12.12 | 0.23 | 1.93% | 11.88 | 12.19 | 81965 | 9891.99 | 3.91% | 0.00 |
| 2025-02-25 | 11.88 | 11.89 | -0.07 | -0.59% | 11.80 | 11.99 | 60273 | 7162.96 | 2.87% | 0.00 |
| 2025-02-24 | 12.06 | 11.96 | -0.08 | -0.66% | 11.85 | 12.09 | 54456 | 6512.04 | 2.59% | 0.00 |
| 2025-02-21 | 11.97 | 12.04 | 0.08 | 0.67% | 11.88 | 12.08 | 61631 | 7395.38 | 2.94% | 10.00 |
| 2025-02-20 | 11.88 | 11.96 | 0.10 | 0.84% | 11.79 | 11.98 | 50584 | 6021.00 | 2.41% | 10.00 |
| 2025-02-19 | 11.60 | 11.86 | 0.28 | 2.42% | 11.57 | 11.86 | 47330 | 5579.58 | 2.26% | 0.00 |
| 2025-02-18 | 11.91 | 11.58 | -0.34 | -2.85% | 11.53 | 11.91 | 49274 | 5773.93 | 2.35% | 0.00 |
深证大盘股票行情在线 K线走势图
