科恒股份(300340)股票行情
科恒股份(300340)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 | 16.10 | 16.65 | 0.47 | 2.90% | 16.01 | 16.86 | 248619 | 41135.43 | 9.09% | 0.00 |
| 2025-07-31 | 16.30 | 16.18 | -0.18 | -1.10% | 16.13 | 16.75 | 167574 | 27498.62 | 6.13% | 4.00 |
| 2025-07-30 | 17.16 | 16.36 | -0.96 | -5.54% | 16.18 | 17.28 | 277545 | 45913.77 | 10.15% | 6.00 |
| 2025-07-29 | 17.32 | 17.32 | -0.12 | -0.69% | 16.93 | 17.75 | 239562 | 41474.18 | 8.76% | 0.00 |
| 2025-07-28 | 16.80 | 17.44 | 0.53 | 3.13% | 16.77 | 17.50 | 260962 | 45164.55 | 9.54% | 28.00 |
| 2025-07-25 | 17.01 | 16.91 | -0.16 | -0.94% | 16.75 | 17.24 | 176273 | 29710.83 | 6.45% | 50.00 |
| 2025-07-24 | 16.79 | 17.07 | 0.22 | 1.31% | 16.65 | 17.30 | 219638 | 37610.79 | 8.03% | 22.00 |
| 2025-07-23 | 17.40 | 16.85 | -0.86 | -4.86% | 16.26 | 17.41 | 315853 | 53350.22 | 11.55% | 6.00 |
| 2025-07-22 | 17.32 | 17.71 | 0.29 | 1.66% | 17.07 | 18.20 | 428560 | 76190.56 | 15.67% | 6.00 |
| 2025-07-21 | 17.01 | 17.42 | 0.00 | 0.00% | 17.01 | 17.75 | 250245 | 43588.36 | 9.15% | 1.00 |
| 2025-07-18 | 17.22 | 17.42 | 0.20 | 1.16% | 17.22 | 17.91 | 361018 | 63535.80 | 13.20% | 1.00 |
| 2025-07-17 | 16.78 | 17.22 | 0.32 | 1.89% | 16.66 | 17.27 | 199716 | 34093.05 | 7.30% | 4.00 |
| 2025-07-16 | 17.02 | 16.90 | -0.12 | -0.71% | 16.86 | 17.16 | 181116 | 30762.05 | 6.62% | 3.00 |
| 2025-07-15 | 17.64 | 17.02 | -0.79 | -4.44% | 16.81 | 17.99 | 319523 | 55252.62 | 11.68% | 8.00 |
| 2025-07-14 | 17.65 | 17.81 | 0.08 | 0.45% | 17.55 | 18.49 | 343928 | 62131.89 | 12.58% | 11.00 |
| 2025-07-11 | 17.61 | 17.73 | 0.31 | 1.78% | 17.30 | 18.20 | 384333 | 68134.31 | 14.05% | 3.00 |
| 2025-07-10 | 17.58 | 17.42 | -0.11 | -0.63% | 17.20 | 17.85 | 261606 | 45528.36 | 9.57% | 6.00 |
| 2025-07-09 | 18.31 | 17.53 | -0.95 | -5.14% | 17.34 | 18.45 | 430456 | 76448.76 | 15.74% | 26.00 |
| 2025-07-08 | 18.29 | 18.48 | 0.01 | 0.05% | 18.19 | 19.06 | 350012 | 64961.63 | 12.80% | 25.00 |
| 2025-07-07 | 18.17 | 18.47 | 0.13 | 0.71% | 18.11 | 18.77 | 313828 | 57746.29 | 11.48% | 16.00 |
| 2025-07-04 | 19.57 | 18.34 | -1.76 | -8.76% | 18.20 | 19.65 | 529373 | 99202.87 | 19.36% | 42.00 |
| 2025-07-03 | 19.13 | 20.10 | 1.26 | 6.69% | 18.48 | 20.30 | 616937 | 120748.52 | 22.56% | 27.00 |
| 2025-07-02 | 19.04 | 18.84 | -0.73 | -3.73% | 18.61 | 19.44 | 438574 | 83194.69 | 16.04% | 39.00 |
| 2025-07-01 | 21.16 | 19.57 | -2.23 | -10.23% | 19.40 | 21.59 | 737700 | 148932.53 | 26.98% | 116.00 |
| 2025-06-30 | 19.04 | 21.80 | 2.77 | 14.56% | 18.81 | 22.41 | 888319 | 182989.91 | 32.48% | 103.00 |
| 2025-06-27 | 18.89 | 19.03 | 0.28 | 1.49% | 18.35 | 19.70 | 553625 | 104782.32 | 20.24% | 67.00 |
| 2025-06-26 | 18.80 | 18.75 | -0.93 | -4.73% | 18.55 | 20.17 | 662614 | 128170.48 | 24.23% | 73.00 |
| 2025-06-25 | 20.18 | 19.68 | -1.30 | -6.20% | 19.21 | 20.75 | 833664 | 166621.69 | 39.61% | 85.00 |
| 2025-06-24 | 18.91 | 20.98 | 1.21 | 6.12% | 18.70 | 22.77 | 1142389 | 234796.39 | 54.28% | 125.00 |
| 2025-06-23 | 19.25 | 19.77 | -0.87 | -4.22% | 18.65 | 20.09 | 948323 | 184038.69 | 45.06% | 32.00 |
| 2025-06-20 | 16.50 | 20.64 | 3.44 | 20.00% | 16.41 | 20.64 | 1112409 | 214765.44 | 52.85% | 1.00 |
| 2025-06-19 | 15.51 | 17.20 | 1.27 | 7.97% | 15.51 | 18.56 | 954995 | 166963.28 | 45.38% | 146.00 |
| 2025-06-18 | 16.94 | 15.93 | -1.57 | -8.97% | 15.74 | 16.97 | 607097 | 98894.16 | 28.85% | 30.00 |
| 2025-06-17 | 16.21 | 17.50 | 1.32 | 8.16% | 15.60 | 17.70 | 834537 | 137551.61 | 39.65% | 19.00 |
| 2025-06-16 | 15.60 | 16.18 | 0.34 | 2.15% | 15.48 | 16.29 | 486994 | 77808.02 | 23.14% | 53.00 |
| 2025-06-13 | 16.75 | 15.84 | -1.79 | -10.15% | 15.65 | 17.27 | 709579 | 115465.10 | 33.71% | 154.00 |
| 2025-06-12 | 17.89 | 17.63 | -0.87 | -4.70% | 16.80 | 18.36 | 832904 | 143752.09 | 39.57% | 120.00 |
| 2025-06-11 | 18.26 | 18.50 | -0.36 | -1.91% | 17.85 | 20.85 | 1020815 | 195427.33 | 48.50% | 25.00 |
| 2025-06-10 | 15.52 | 18.86 | 3.14 | 19.97% | 15.25 | 18.86 | 970129 | 167696.23 | 46.09% | 8.00 |
| 2025-06-09 | 13.10 | 15.72 | 2.62 | 20.00% | 12.77 | 15.72 | 842115 | 123264.48 | 40.01% | 82.00 |
| 2025-06-06 | 11.99 | 13.10 | 0.76 | 6.16% | 11.73 | 14.35 | 652562 | 84586.62 | 31.01% | 25.00 |
| 2025-06-05 | 12.05 | 12.34 | 0.59 | 5.02% | 11.80 | 13.48 | 652710 | 81395.62 | 31.01% | 72.00 |
| 2025-06-04 | 9.78 | 11.75 | 1.96 | 20.02% | 9.76 | 11.75 | 326279 | 37278.66 | 15.50% | 0.00 |
| 2025-06-03 | 9.80 | 9.79 | -0.03 | -0.31% | 9.73 | 9.91 | 37117 | 3645.45 | 1.76% | 0.00 |
| 2025-05-30 | 10.00 | 9.82 | -0.17 | -1.70% | 9.81 | 10.09 | 45461 | 4501.55 | 2.16% | 0.00 |
| 2025-05-29 | 9.81 | 9.99 | 0.14 | 1.42% | 9.78 | 10.09 | 47358 | 4711.53 | 2.25% | 0.00 |
| 2025-05-28 | 9.97 | 9.85 | -0.15 | -1.50% | 9.82 | 10.12 | 41327 | 4103.02 | 1.96% | 0.00 |
| 2025-05-27 | 9.85 | 10.00 | 0.15 | 1.52% | 9.71 | 10.13 | 65071 | 6462.83 | 3.09% | 0.00 |
| 2025-05-26 | 9.76 | 9.85 | 0.04 | 0.41% | 9.75 | 9.94 | 38867 | 3825.73 | 1.85% | 0.00 |
| 2025-05-23 | 9.83 | 9.81 | -0.02 | -0.20% | 9.78 | 10.07 | 55815 | 5542.67 | 2.65% | 0.00 |
| 2025-05-22 | 10.13 | 9.83 | -0.40 | -3.91% | 9.81 | 10.17 | 78125 | 7779.06 | 3.71% | 0.00 |
| 2025-05-21 | 10.12 | 10.23 | 0.09 | 0.89% | 10.00 | 10.39 | 122761 | 12571.80 | 5.83% | 0.00 |
| 2025-05-20 | 10.05 | 10.14 | 0.12 | 1.20% | 9.95 | 10.14 | 40027 | 4032.62 | 1.90% | 0.00 |
| 2025-05-19 | 9.97 | 10.02 | 0.06 | 0.60% | 9.82 | 10.04 | 37006 | 3679.61 | 1.76% | 0.00 |
| 2025-05-16 | 9.85 | 9.96 | 0.04 | 0.40% | 9.85 | 10.10 | 43465 | 4339.64 | 2.07% | 0.00 |
| 2025-05-15 | 10.06 | 9.92 | -0.14 | -1.39% | 9.92 | 10.12 | 52819 | 5274.21 | 2.51% | 0.00 |
| 2025-05-14 | 9.92 | 10.06 | 0.04 | 0.40% | 9.92 | 10.30 | 72547 | 7333.11 | 3.45% | 0.00 |
| 2025-05-13 | 10.32 | 10.02 | -0.16 | -1.57% | 10.01 | 10.32 | 60869 | 6149.13 | 2.89% | 0.00 |
| 2025-05-12 | 10.03 | 10.18 | 0.28 | 2.83% | 9.93 | 10.18 | 79175 | 7974.74 | 3.76% | 0.00 |
| 2025-05-09 | 9.82 | 9.90 | 0.01 | 0.10% | 9.68 | 10.03 | 55632 | 5464.07 | 2.64% | 0.00 |
| 2025-05-08 | 9.69 | 9.89 | 0.11 | 1.12% | 9.68 | 9.90 | 44983 | 4420.04 | 2.14% | 0.00 |
| 2025-05-07 | 9.76 | 9.78 | 0.07 | 0.72% | 9.65 | 9.96 | 63151 | 6176.02 | 3.00% | 0.00 |
| 2025-05-06 | 9.31 | 9.71 | 0.45 | 4.86% | 9.31 | 9.71 | 66032 | 6330.18 | 3.14% | 0.00 |
| 2025-04-30 | 9.14 | 9.26 | 0.18 | 1.98% | 9.06 | 9.30 | 50374 | 4653.92 | 2.39% | 0.00 |
| 2025-04-29 | 8.89 | 9.08 | 0.29 | 3.30% | 8.87 | 9.23 | 67069 | 6117.68 | 3.19% | 0.00 |
| 2025-04-28 | 8.85 | 8.79 | -0.06 | -0.68% | 8.71 | 8.92 | 34006 | 2986.73 | 1.62% | 0.00 |
| 2025-04-25 | 8.92 | 8.85 | -0.08 | -0.90% | 8.83 | 9.01 | 28231 | 2516.36 | 1.34% | 0.00 |
| 2025-04-24 | 9.09 | 8.93 | -0.19 | -2.08% | 8.89 | 9.14 | 39017 | 3508.25 | 1.85% | 0.00 |
| 2025-04-23 | 9.05 | 9.12 | 0.12 | 1.33% | 9.00 | 9.13 | 31408 | 2849.22 | 1.49% | 0.00 |
| 2025-04-22 | 9.11 | 9.00 | -0.10 | -1.10% | 8.92 | 9.17 | 32891 | 2960.95 | 1.56% | 0.00 |
| 2025-04-21 | 9.05 | 9.10 | 0.12 | 1.34% | 8.90 | 9.12 | 37437 | 3395.19 | 1.78% | 0.00 |
| 2025-04-18 | 9.00 | 8.98 | -0.02 | -0.22% | 8.86 | 9.17 | 41021 | 3691.92 | 1.95% | 0.00 |
| 2025-04-17 | 9.11 | 9.00 | -0.02 | -0.22% | 8.88 | 9.14 | 36762 | 3326.04 | 1.75% | 0.00 |
| 2025-04-16 | 9.30 | 9.02 | -0.36 | -3.84% | 8.86 | 9.35 | 76741 | 6957.57 | 3.65% | 0.00 |
| 2025-04-15 | 9.25 | 9.38 | 0.27 | 2.96% | 9.13 | 9.70 | 86181 | 8135.62 | 4.60% | 0.00 |
| 2025-04-14 | 9.20 | 9.11 | 0.09 | 1.00% | 9.08 | 9.34 | 34547 | 3176.10 | 1.84% | 0.00 |
| 2025-04-11 | 9.05 | 9.02 | -0.05 | -0.55% | 8.91 | 9.17 | 47921 | 4328.36 | 2.56% | 0.00 |
| 2025-04-10 | 8.85 | 9.07 | 0.42 | 4.86% | 8.85 | 9.32 | 98811 | 8999.82 | 5.27% | 0.00 |
| 2025-04-09 | 8.26 | 8.65 | 0.31 | 3.72% | 7.66 | 8.73 | 85271 | 7019.64 | 4.55% | 0.00 |
| 2025-04-08 | 8.00 | 8.34 | 0.33 | 4.12% | 7.98 | 8.58 | 81129 | 6746.01 | 4.33% | 0.00 |
深证大盘股票行情在线 K线走势图
