日科化学(300214)股票行情
日科化学(300214)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 | 6.90 | 6.96 | 0.05 | 0.72% | 6.90 | 7.01 | 64464 | 4492.05 | 1.60% | 0.00 |
| 2025-07-31 | 6.93 | 6.91 | -0.02 | -0.29% | 6.85 | 6.99 | 76378 | 5290.43 | 1.89% | 0.00 |
| 2025-07-30 | 7.03 | 6.93 | -0.10 | -1.42% | 6.85 | 7.03 | 74435 | 5164.38 | 1.84% | 0.00 |
| 2025-07-29 | 7.07 | 7.03 | -0.04 | -0.57% | 6.94 | 7.08 | 74011 | 5177.96 | 1.83% | 0.00 |
| 2025-07-28 | 7.09 | 7.07 | 0.01 | 0.14% | 7.02 | 7.10 | 52374 | 3696.24 | 1.30% | 0.00 |
| 2025-07-25 | 7.07 | 7.06 | 0.02 | 0.28% | 7.02 | 7.09 | 62201 | 4390.31 | 1.54% | 0.00 |
| 2025-07-24 | 6.98 | 7.04 | 0.04 | 0.57% | 6.96 | 7.07 | 73394 | 5146.78 | 1.82% | 0.00 |
| 2025-07-23 | 7.10 | 7.00 | -0.12 | -1.69% | 6.98 | 7.14 | 93860 | 6611.83 | 2.33% | 0.00 |
| 2025-07-22 | 7.14 | 7.12 | 0.00 | 0.00% | 7.10 | 7.26 | 127649 | 9141.83 | 3.16% | 0.00 |
| 2025-07-21 | 7.16 | 7.12 | -0.04 | -0.56% | 7.09 | 7.23 | 105717 | 7534.09 | 2.62% | 0.00 |
| 2025-07-18 | 7.00 | 7.16 | 0.19 | 2.73% | 6.97 | 7.24 | 191144 | 13606.76 | 4.74% | 250.00 |
| 2025-07-17 | 6.94 | 6.97 | 0.03 | 0.43% | 6.92 | 7.00 | 60402 | 4205.97 | 1.50% | 0.00 |
| 2025-07-16 | 6.96 | 6.94 | 0.00 | 0.00% | 6.88 | 7.12 | 63432 | 4430.13 | 1.57% | 0.00 |
| 2025-07-15 | 6.95 | 6.94 | -0.03 | -0.43% | 6.82 | 6.99 | 71596 | 4934.59 | 1.77% | 0.00 |
| 2025-07-14 | 6.96 | 6.97 | 0.01 | 0.14% | 6.83 | 7.02 | 65256 | 4546.51 | 1.62% | 0.00 |
| 2025-07-11 | 6.97 | 6.96 | -0.03 | -0.43% | 6.82 | 7.09 | 101116 | 6999.65 | 2.51% | 0.00 |
| 2025-07-10 | 7.11 | 6.99 | 0.01 | 0.14% | 6.97 | 7.25 | 132344 | 9328.96 | 3.28% | 0.00 |
| 2025-07-09 | 6.93 | 6.98 | 0.02 | 0.29% | 6.93 | 7.16 | 142778 | 10040.41 | 3.54% | 0.00 |
| 2025-07-08 | 6.80 | 6.96 | 0.18 | 2.65% | 6.75 | 7.04 | 118942 | 8227.98 | 2.95% | 0.00 |
| 2025-07-07 | 6.69 | 6.78 | 0.06 | 0.89% | 6.67 | 6.79 | 61490 | 4160.59 | 1.52% | 0.00 |
| 2025-07-04 | 6.83 | 6.72 | -0.14 | -2.04% | 6.72 | 6.87 | 88776 | 6023.05 | 2.20% | 0.00 |
| 2025-07-03 | 6.81 | 6.86 | 0.07 | 1.03% | 6.75 | 6.89 | 98923 | 6757.74 | 2.45% | 0.00 |
| 2025-07-02 | 6.79 | 6.79 | 0.00 | 0.00% | 6.73 | 6.83 | 83758 | 5676.80 | 2.08% | 110.00 |
| 2025-07-01 | 6.80 | 6.79 | 0.00 | 0.00% | 6.67 | 6.82 | 94146 | 6365.46 | 2.33% | 0.00 |
| 2025-06-30 | 6.70 | 6.79 | 0.09 | 1.34% | 6.70 | 6.79 | 83104 | 5610.63 | 2.06% | 0.00 |
| 2025-06-27 | 6.71 | 6.70 | 0.03 | 0.45% | 6.67 | 6.78 | 72137 | 4841.81 | 1.79% | 0.00 |
| 2025-06-26 | 6.68 | 6.67 | -0.03 | -0.45% | 6.63 | 6.77 | 74812 | 5016.22 | 1.85% | 0.00 |
| 2025-06-25 | 6.71 | 6.70 | 0.01 | 0.15% | 6.61 | 6.76 | 94256 | 6296.53 | 2.34% | 100.00 |
| 2025-06-24 | 6.53 | 6.69 | 0.17 | 2.61% | 6.48 | 6.71 | 92131 | 6123.87 | 2.28% | 0.00 |
| 2025-06-23 | 6.32 | 6.52 | 0.18 | 2.84% | 6.29 | 6.54 | 91773 | 5936.22 | 2.27% | 0.00 |
| 2025-06-20 | 6.40 | 6.34 | -0.09 | -1.40% | 6.30 | 6.52 | 80722 | 5162.84 | 2.00% | 0.00 |
| 2025-06-19 | 6.53 | 6.43 | -0.03 | -0.46% | 6.40 | 6.60 | 105365 | 6842.26 | 2.61% | 0.00 |
| 2025-06-18 | 6.55 | 6.46 | -0.09 | -1.37% | 6.41 | 6.56 | 73271 | 4732.91 | 1.82% | 0.00 |
| 2025-06-17 | 6.61 | 6.55 | -0.02 | -0.30% | 6.50 | 6.67 | 75347 | 4943.10 | 1.87% | 0.00 |
| 2025-06-16 | 6.51 | 6.57 | 0.07 | 1.08% | 6.47 | 6.65 | 75018 | 4935.32 | 1.86% | 0.00 |
| 2025-06-13 | 6.71 | 6.50 | -0.21 | -3.13% | 6.49 | 6.71 | 139513 | 9161.66 | 3.46% | 0.00 |
| 2025-06-12 | 6.71 | 6.71 | 0.03 | 0.45% | 6.63 | 6.84 | 119576 | 8022.82 | 2.96% | 0.00 |
| 2025-06-11 | 6.71 | 6.68 | -0.04 | -0.60% | 6.68 | 6.81 | 142464 | 9602.03 | 3.53% | 0.00 |
| 2025-06-10 | 6.83 | 6.72 | -0.15 | -2.18% | 6.61 | 6.95 | 226523 | 15338.63 | 5.61% | 163.00 |
| 2025-06-09 | 6.87 | 6.87 | 0.08 | 1.18% | 6.78 | 6.96 | 221652 | 15202.01 | 5.49% | 30.00 |
| 2025-06-06 | 6.74 | 6.79 | 0.05 | 0.74% | 6.70 | 7.17 | 289695 | 19911.29 | 7.18% | 0.00 |
| 2025-06-05 | 6.85 | 6.74 | -0.14 | -2.03% | 6.66 | 6.89 | 223746 | 15094.64 | 5.54% | 0.00 |
| 2025-06-04 | 7.32 | 6.88 | -0.30 | -4.18% | 6.82 | 7.35 | 384057 | 26619.48 | 9.52% | 0.00 |
| 2025-06-03 | 6.61 | 7.18 | 0.66 | 10.12% | 6.55 | 7.47 | 545709 | 38392.64 | 13.52% | 43.00 |
| 2025-05-30 | 6.53 | 6.52 | -0.12 | -1.81% | 6.33 | 6.59 | 208343 | 13431.38 | 5.16% | 0.00 |
| 2025-05-29 | 6.44 | 6.64 | 0.07 | 1.07% | 6.27 | 6.76 | 336040 | 21854.21 | 8.33% | 0.00 |
| 2025-05-28 | 6.35 | 6.57 | 0.23 | 3.63% | 6.34 | 6.95 | 341776 | 22747.35 | 8.47% | 0.00 |
| 2025-05-27 | 6.31 | 6.34 | 0.02 | 0.32% | 6.21 | 6.36 | 70513 | 4428.58 | 1.75% | 0.00 |
| 2025-05-26 | 6.24 | 6.32 | 0.06 | 0.96% | 6.24 | 6.36 | 55039 | 3472.43 | 1.36% | 96.00 |
| 2025-05-23 | 6.30 | 6.26 | -0.07 | -1.11% | 6.26 | 6.44 | 82839 | 5261.62 | 2.05% | 0.00 |
| 2025-05-22 | 6.41 | 6.33 | -0.11 | -1.71% | 6.30 | 6.48 | 73147 | 4659.37 | 1.81% | 0.00 |
| 2025-05-21 | 6.55 | 6.44 | -0.11 | -1.68% | 6.39 | 6.55 | 63799 | 4115.85 | 1.58% | 0.00 |
| 2025-05-20 | 6.53 | 6.55 | 0.04 | 0.61% | 6.45 | 6.58 | 87506 | 5694.57 | 2.17% | 0.00 |
| 2025-05-19 | 6.48 | 6.51 | 0.05 | 0.77% | 6.36 | 6.55 | 88774 | 5740.37 | 2.20% | 0.00 |
| 2025-05-16 | 6.37 | 6.46 | 0.05 | 0.78% | 6.37 | 6.50 | 89841 | 5801.74 | 2.23% | 0.00 |
| 2025-05-15 | 6.57 | 6.41 | -0.15 | -2.29% | 6.40 | 6.58 | 113212 | 7311.48 | 2.81% | 0.00 |
| 2025-05-14 | 6.58 | 6.56 | -0.10 | -1.50% | 6.54 | 6.76 | 203545 | 13472.44 | 5.04% | 0.00 |
| 2025-05-13 | 6.51 | 6.66 | 0.24 | 3.74% | 6.39 | 6.78 | 262959 | 17315.53 | 6.52% | 50.00 |
| 2025-05-12 | 6.43 | 6.42 | 0.03 | 0.47% | 6.38 | 6.50 | 90521 | 5825.34 | 2.24% | 0.00 |
| 2025-05-09 | 6.64 | 6.39 | -0.28 | -4.20% | 6.37 | 6.67 | 167617 | 10807.24 | 4.15% | 0.00 |
| 2025-05-08 | 6.53 | 6.67 | 0.16 | 2.46% | 6.42 | 6.87 | 276050 | 18238.58 | 6.84% | 0.00 |
| 2025-05-07 | 6.44 | 6.51 | 0.12 | 1.88% | 6.40 | 6.98 | 278980 | 18415.61 | 6.91% | 0.00 |
| 2025-05-06 | 6.06 | 6.39 | 0.37 | 6.15% | 6.05 | 6.55 | 175974 | 11120.14 | 4.36% | 0.00 |
| 2025-04-30 | 6.00 | 6.02 | 0.00 | 0.00% | 5.97 | 6.09 | 96255 | 5809.04 | 2.39% | 0.00 |
| 2025-04-29 | 5.80 | 6.02 | 0.18 | 3.08% | 5.79 | 6.13 | 125109 | 7519.19 | 3.10% | 0.00 |
| 2025-04-28 | 5.88 | 5.84 | -0.03 | -0.51% | 5.75 | 5.88 | 60669 | 3526.84 | 1.50% | 0.00 |
| 2025-04-25 | 5.87 | 5.87 | 0.00 | 0.00% | 5.86 | 5.96 | 55041 | 3249.18 | 1.36% | 0.00 |
| 2025-04-24 | 5.92 | 5.87 | -0.06 | -1.01% | 5.79 | 5.95 | 66840 | 3929.77 | 1.66% | 0.00 |
| 2025-04-23 | 5.87 | 5.93 | 0.10 | 1.72% | 5.84 | 5.96 | 68844 | 4067.54 | 1.71% | 0.00 |
| 2025-04-22 | 5.82 | 5.83 | 0.02 | 0.34% | 5.75 | 5.86 | 58820 | 3412.89 | 1.46% | 0.00 |
| 2025-04-21 | 5.70 | 5.81 | 0.15 | 2.65% | 5.61 | 5.84 | 74700 | 4300.57 | 1.85% | 0.00 |
| 2025-04-18 | 5.66 | 5.66 | -0.01 | -0.18% | 5.56 | 5.70 | 65916 | 3710.14 | 1.63% | 0.00 |
| 2025-04-17 | 5.58 | 5.67 | 0.06 | 1.07% | 5.53 | 5.77 | 65616 | 3736.20 | 1.63% | 0.00 |
| 2025-04-16 | 5.80 | 5.61 | -0.22 | -3.77% | 5.54 | 5.81 | 84383 | 4771.23 | 2.09% | 0.00 |
| 2025-04-15 | 5.82 | 5.83 | 0.06 | 1.04% | 5.74 | 5.86 | 69471 | 4024.61 | 1.72% | 0.00 |
| 2025-04-14 | 5.78 | 5.77 | 0.12 | 2.12% | 5.74 | 5.89 | 80615 | 4682.66 | 2.00% | 0.00 |
| 2025-04-11 | 5.60 | 5.65 | 0.00 | 0.00% | 5.54 | 5.72 | 93165 | 5270.24 | 2.31% | 0.00 |
| 2025-04-10 | 5.62 | 5.65 | 0.16 | 2.91% | 5.62 | 5.75 | 151343 | 8597.45 | 3.75% | 0.00 |
| 2025-04-09 | 5.24 | 5.49 | 0.10 | 1.86% | 4.83 | 5.56 | 185845 | 9770.07 | 4.61% | 0.00 |
| 2025-04-08 | 5.27 | 5.39 | 0.21 | 4.05% | 5.19 | 5.56 | 180554 | 9715.60 | 4.47% | 0.00 |
深证大盘股票行情在线 K线走势图
