中科创达(300496)股票行情
中科创达(300496)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 | 58.96 | 59.30 | 0.68 | 1.16% | 57.95 | 59.76 | 154622 | 91154.49 | 4.21% | 7.00 |
| 2025-07-31 | 58.52 | 58.62 | 0.09 | 0.15% | 58.40 | 60.31 | 206838 | 123149.34 | 5.64% | 3.00 |
| 2025-07-30 | 59.50 | 58.53 | -1.19 | -1.99% | 58.22 | 60.38 | 139149 | 82364.52 | 3.79% | 1.00 |
| 2025-07-29 | 59.00 | 59.72 | 0.50 | 0.84% | 58.80 | 60.19 | 123598 | 73667.73 | 3.37% | 0.00 |
| 2025-07-28 | 60.31 | 59.22 | -0.50 | -0.84% | 58.80 | 60.45 | 126105 | 74762.68 | 3.44% | 0.00 |
| 2025-07-25 | 59.35 | 59.72 | 0.84 | 1.43% | 58.95 | 59.75 | 137931 | 81901.33 | 3.76% | 0.00 |
| 2025-07-24 | 58.04 | 58.88 | 0.71 | 1.22% | 58.04 | 59.00 | 106729 | 62626.41 | 2.91% | 10.00 |
| 2025-07-23 | 58.29 | 58.17 | -0.33 | -0.56% | 57.92 | 59.08 | 132492 | 77554.28 | 3.61% | 0.00 |
| 2025-07-22 | 58.98 | 58.50 | -1.50 | -2.50% | 58.27 | 59.67 | 192204 | 112892.59 | 5.24% | 16.00 |
| 2025-07-21 | 59.68 | 60.00 | 1.68 | 2.88% | 59.27 | 60.99 | 300430 | 180531.00 | 8.19% | 1.00 |
| 2025-07-18 | 58.30 | 58.32 | 0.64 | 1.11% | 57.95 | 59.88 | 212448 | 124605.96 | 5.79% | 1.00 |
| 2025-07-17 | 56.35 | 57.68 | 1.25 | 2.22% | 56.16 | 58.33 | 158077 | 90650.39 | 4.31% | 4.00 |
| 2025-07-16 | 56.65 | 56.43 | -0.22 | -0.39% | 56.18 | 57.39 | 125164 | 71109.55 | 3.41% | 0.00 |
| 2025-07-15 | 55.40 | 56.65 | 1.10 | 1.98% | 55.36 | 56.68 | 142452 | 79921.12 | 3.88% | 3.00 |
| 2025-07-14 | 56.18 | 55.55 | -0.26 | -0.47% | 55.53 | 56.18 | 75687 | 42224.25 | 2.06% | 0.00 |
| 2025-07-11 | 55.46 | 55.81 | 0.47 | 0.85% | 54.80 | 56.32 | 103981 | 57948.10 | 2.83% | 1.00 |
| 2025-07-10 | 55.00 | 55.34 | 0.24 | 0.44% | 54.74 | 55.90 | 66580 | 36799.93 | 1.81% | 10.00 |
| 2025-07-09 | 55.21 | 55.10 | -0.11 | -0.20% | 55.00 | 55.92 | 83769 | 46366.11 | 2.28% | 0.00 |
| 2025-07-08 | 54.12 | 55.21 | 1.08 | 2.00% | 54.00 | 55.29 | 88464 | 48588.57 | 2.41% | 5.00 |
| 2025-07-07 | 54.94 | 54.13 | -0.99 | -1.80% | 54.03 | 55.04 | 80826 | 43957.27 | 2.20% | 0.00 |
| 2025-07-04 | 55.87 | 55.12 | -0.73 | -1.31% | 54.80 | 56.09 | 73740 | 40821.86 | 2.01% | 0.00 |
| 2025-07-03 | 55.59 | 55.85 | 0.25 | 0.45% | 55.39 | 56.17 | 55376 | 30902.96 | 1.51% | 7.00 |
| 2025-07-02 | 56.44 | 55.60 | -1.01 | -1.78% | 55.28 | 56.70 | 70821 | 39456.83 | 1.93% | 3.00 |
| 2025-07-01 | 57.05 | 56.61 | -0.61 | -1.07% | 56.50 | 57.29 | 74528 | 42321.55 | 2.03% | 1.00 |
| 2025-06-30 | 56.52 | 57.22 | 0.81 | 1.44% | 56.29 | 57.39 | 97116 | 55428.64 | 2.65% | 59.00 |
| 2025-06-27 | 56.83 | 56.41 | -0.07 | -0.12% | 56.25 | 57.30 | 87801 | 49813.56 | 2.39% | 12.00 |
| 2025-06-26 | 57.10 | 56.48 | -0.64 | -1.12% | 56.30 | 57.32 | 98337 | 55898.27 | 2.68% | 0.00 |
| 2025-06-25 | 56.06 | 57.12 | 1.09 | 1.95% | 56.02 | 57.16 | 140338 | 79669.47 | 3.82% | 1.00 |
| 2025-06-24 | 53.66 | 56.03 | 3.03 | 5.72% | 53.66 | 56.24 | 165272 | 91379.24 | 4.50% | 9.00 |
| 2025-06-23 | 52.68 | 53.00 | -0.13 | -0.24% | 52.51 | 53.49 | 71923 | 38191.05 | 1.96% | 0.00 |
| 2025-06-20 | 54.48 | 53.13 | -1.49 | -2.73% | 53.02 | 54.79 | 81303 | 43645.80 | 2.22% | 1.00 |
| 2025-06-19 | 55.26 | 54.62 | -0.96 | -1.73% | 54.50 | 55.99 | 67104 | 37033.18 | 1.83% | 0.00 |
| 2025-06-18 | 54.41 | 55.58 | 0.81 | 1.48% | 54.38 | 55.94 | 80230 | 44420.14 | 2.19% | 1.00 |
| 2025-06-17 | 54.65 | 54.77 | 0.08 | 0.15% | 54.33 | 55.09 | 43668 | 23902.95 | 1.19% | 0.00 |
| 2025-06-16 | 53.65 | 54.69 | 0.89 | 1.65% | 53.50 | 55.34 | 63089 | 34372.86 | 1.72% | 10.00 |
| 2025-06-13 | 54.56 | 53.80 | -1.05 | -1.91% | 53.59 | 54.95 | 82016 | 44304.46 | 2.23% | 0.00 |
| 2025-06-12 | 55.07 | 54.85 | -0.53 | -0.96% | 54.74 | 55.72 | 66440 | 36650.44 | 1.81% | 0.00 |
| 2025-06-11 | 55.13 | 55.38 | 0.25 | 0.45% | 54.92 | 56.15 | 57294 | 31850.09 | 1.56% | 1.00 |
| 2025-06-10 | 56.85 | 55.13 | -1.65 | -2.91% | 54.59 | 56.95 | 106253 | 58945.68 | 2.90% | 0.00 |
| 2025-06-09 | 56.10 | 56.78 | 0.69 | 1.23% | 56.10 | 57.20 | 86053 | 48833.69 | 2.34% | 5.00 |
| 2025-06-06 | 56.41 | 56.09 | -0.19 | -0.34% | 55.65 | 56.46 | 58844 | 32941.48 | 1.60% | 1.00 |
| 2025-06-05 | 55.18 | 56.28 | 1.20 | 2.18% | 55.01 | 56.48 | 75997 | 42401.67 | 2.07% | 1.00 |
| 2025-06-04 | 54.73 | 55.08 | 0.33 | 0.60% | 54.65 | 55.28 | 45518 | 25067.64 | 1.24% | 10.00 |
| 2025-06-03 | 54.70 | 54.75 | -0.46 | -0.83% | 54.60 | 55.74 | 59945 | 32995.34 | 1.63% | 0.00 |
| 2025-05-30 | 56.03 | 55.21 | -1.28 | -2.27% | 54.91 | 56.28 | 72535 | 40118.13 | 1.98% | 0.00 |
| 2025-05-29 | 54.51 | 56.49 | 1.84 | 3.37% | 54.51 | 56.60 | 102885 | 57695.08 | 2.80% | 3.00 |
| 2025-05-28 | 54.98 | 54.71 | -0.19 | -0.35% | 54.60 | 55.98 | 55283 | 30460.78 | 1.51% | 0.00 |
| 2025-05-27 | 55.52 | 54.90 | -0.81 | -1.45% | 54.68 | 55.52 | 51874 | 28522.35 | 1.41% | 0.00 |
| 2025-05-26 | 54.62 | 55.71 | 1.27 | 2.33% | 54.59 | 56.50 | 81653 | 45415.05 | 2.22% | 0.00 |
| 2025-05-23 | 55.40 | 54.44 | -1.06 | -1.91% | 54.44 | 56.17 | 80471 | 44541.96 | 2.19% | 2.00 |
| 2025-05-22 | 55.50 | 55.50 | -0.19 | -0.34% | 55.10 | 56.25 | 50194 | 27988.96 | 1.37% | 0.00 |
| 2025-05-21 | 56.02 | 55.69 | -0.54 | -0.96% | 55.53 | 56.20 | 53651 | 29915.15 | 1.46% | 0.00 |
| 2025-05-20 | 55.94 | 56.23 | 0.04 | 0.07% | 55.74 | 56.59 | 57014 | 32014.41 | 1.55% | 0.00 |
| 2025-05-19 | 56.50 | 56.19 | -0.40 | -0.71% | 55.60 | 56.61 | 56366 | 31569.95 | 1.54% | 0.00 |
| 2025-05-16 | 55.58 | 56.59 | 0.73 | 1.31% | 55.57 | 57.42 | 81012 | 45930.30 | 2.21% | 0.00 |
| 2025-05-15 | 57.36 | 55.86 | -1.55 | -2.70% | 55.78 | 57.40 | 84521 | 47505.65 | 2.30% | 0.00 |
| 2025-05-14 | 57.48 | 57.41 | 0.02 | 0.03% | 56.71 | 58.12 | 84930 | 48684.38 | 2.31% | 1.00 |
| 2025-05-13 | 58.92 | 57.39 | -0.61 | -1.05% | 57.28 | 58.97 | 83246 | 48168.50 | 2.27% | 0.00 |
| 2025-05-12 | 57.69 | 58.00 | 0.85 | 1.49% | 57.35 | 58.15 | 93116 | 53796.75 | 2.54% | 0.00 |
| 2025-05-09 | 58.18 | 57.15 | -0.99 | -1.70% | 56.98 | 58.65 | 128367 | 73964.97 | 3.50% | 1.00 |
| 2025-05-08 | 57.32 | 58.14 | 0.82 | 1.43% | 57.00 | 58.64 | 118430 | 68422.87 | 3.23% | 2.00 |
| 2025-05-07 | 58.24 | 57.32 | 0.28 | 0.49% | 56.50 | 58.71 | 135838 | 77958.01 | 3.70% | 1.00 |
| 2025-05-06 | 56.12 | 57.04 | 1.65 | 2.98% | 55.82 | 57.37 | 116253 | 65921.40 | 3.17% | 0.00 |
| 2025-04-30 | 53.99 | 55.39 | 1.58 | 2.94% | 53.82 | 55.56 | 105380 | 58112.63 | 2.87% | 0.00 |
| 2025-04-29 | 52.05 | 53.81 | 0.76 | 1.43% | 52.05 | 54.14 | 89818 | 48088.70 | 2.45% | 14.00 |
| 2025-04-28 | 53.45 | 53.05 | 0.08 | 0.15% | 52.83 | 53.60 | 74193 | 39443.51 | 2.02% | 0.00 |
| 2025-04-25 | 52.65 | 52.97 | 0.53 | 1.01% | 52.59 | 53.50 | 75451 | 40027.50 | 2.06% | 0.00 |
| 2025-04-24 | 53.82 | 52.44 | -0.77 | -1.45% | 52.10 | 53.90 | 97658 | 51579.57 | 2.66% | 0.00 |
| 2025-04-23 | 52.50 | 53.21 | 1.73 | 3.36% | 52.49 | 53.68 | 151794 | 80597.69 | 4.14% | 1.00 |
| 2025-04-22 | 51.80 | 51.48 | -0.47 | -0.90% | 51.18 | 51.95 | 77181 | 39713.23 | 2.10% | 1.00 |
| 2025-04-21 | 50.74 | 51.95 | 1.86 | 3.71% | 50.36 | 52.05 | 99573 | 51202.84 | 2.71% | 1.00 |
| 2025-04-18 | 50.10 | 50.09 | -0.01 | -0.02% | 49.90 | 50.52 | 53451 | 26811.80 | 1.46% | 1.00 |
| 2025-04-17 | 50.20 | 50.10 | -0.36 | -0.71% | 50.10 | 51.16 | 67496 | 34168.07 | 1.84% | 5.00 |
| 2025-04-16 | 50.92 | 50.46 | -0.85 | -1.66% | 49.52 | 51.40 | 84284 | 42467.71 | 2.30% | 0.00 |
| 2025-04-15 | 51.86 | 51.31 | -0.55 | -1.06% | 50.90 | 52.24 | 84188 | 43197.81 | 2.29% | 2.00 |
| 2025-04-14 | 52.30 | 51.86 | 0.50 | 0.97% | 51.60 | 52.86 | 105240 | 54828.30 | 2.87% | 0.00 |
| 2025-04-11 | 49.98 | 51.36 | 0.85 | 1.68% | 49.92 | 52.15 | 133110 | 68250.62 | 3.63% | 0.00 |
| 2025-04-10 | 51.58 | 50.51 | 0.68 | 1.36% | 50.50 | 52.49 | 159742 | 82386.62 | 4.35% | 0.00 |
| 2025-04-09 | 47.29 | 49.83 | 2.21 | 4.64% | 45.41 | 50.30 | 190756 | 92629.98 | 5.20% | 16.00 |
| 2025-04-08 | 46.45 | 47.62 | 2.05 | 4.50% | 46.20 | 49.19 | 218794 | 104195.91 | 5.96% | 0.00 |
深证大盘股票行情在线 K线走势图
