中科信息(300678)股票行情 中科信息股票行情 300678股票行情_爱股网
中科信息(300678)股票行情
中科信息(300678)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 |
|---|
| 2025-10-27 | 33.58 | 33.81 | 0.32 | 0.96% | 33.50 | 34.00 | 53562 | 18093.01 | 1.84% | 3.00 |
| 2025-10-24 | 33.17 | 33.49 | 0.48 | 1.45% | 33.07 | 33.85 | 61076 | 20411.65 | 2.10% | 2.00 |
| 2025-10-23 | 32.80 | 33.01 | 0.18 | 0.55% | 32.07 | 33.26 | 45619 | 14819.58 | 1.57% | 2.00 |
| 2025-10-22 | 32.95 | 32.83 | -0.22 | -0.67% | 32.70 | 33.06 | 25643 | 8431.77 | 0.88% | 2.00 |
| 2025-10-21 | 32.88 | 33.05 | 0.25 | 0.76% | 32.62 | 33.17 | 40385 | 13319.47 | 1.39% | 0.00 |
| 2025-10-20 | 32.81 | 32.80 | 0.42 | 1.30% | 32.50 | 33.30 | 38736 | 12737.92 | 1.33% | 17.00 |
| 2025-10-17 | 33.39 | 32.38 | -1.09 | -3.26% | 32.33 | 33.59 | 62870 | 20607.43 | 2.16% | 0.00 |
| 2025-10-16 | 33.85 | 33.47 | -0.61 | -1.79% | 33.28 | 33.98 | 50862 | 17072.83 | 1.75% | 3.00 |
| 2025-10-15 | 33.66 | 34.08 | 0.45 | 1.34% | 33.33 | 34.20 | 58278 | 19747.59 | 2.00% | 3.00 |
| 2025-10-14 | 35.12 | 33.63 | -1.51 | -4.30% | 33.55 | 35.50 | 99988 | 34313.18 | 3.43% | 16.00 |
| 2025-10-13 | 34.00 | 35.14 | -0.25 | -0.71% | 33.30 | 35.53 | 81011 | 28178.11 | 2.78% | 3.00 |
| 2025-10-10 | 35.89 | 35.39 | -0.50 | -1.39% | 35.30 | 36.56 | 73971 | 26464.70 | 2.54% | 0.00 |
| 2025-10-09 | 35.22 | 35.89 | 0.73 | 2.08% | 35.03 | 36.20 | 93652 | 33494.94 | 3.22% | 0.00 |
| 2025-09-30 | 35.02 | 35.16 | 0.30 | 0.86% | 34.89 | 35.49 | 55898 | 19712.08 | 1.92% | 35.00 |
| 2025-09-29 | 34.60 | 34.86 | 0.26 | 0.75% | 34.29 | 35.06 | 52611 | 18239.13 | 1.81% | 0.00 |
| 2025-09-26 | 35.51 | 34.60 | -1.18 | -3.30% | 34.60 | 35.74 | 74007 | 25922.62 | 2.54% | 1.00 |
| 2025-09-25 | 35.47 | 35.78 | 0.21 | 0.59% | 35.38 | 36.60 | 94777 | 34168.20 | 3.25% | 0.00 |
| 2025-09-24 | 34.30 | 35.57 | 0.95 | 2.74% | 34.19 | 35.58 | 85443 | 29897.14 | 2.93% | 0.00 |
| 2025-09-23 | 35.60 | 34.62 | -1.12 | -3.13% | 33.66 | 35.70 | 127747 | 43853.14 | 4.39% | 0.00 |
| 2025-09-22 | 35.50 | 35.74 | 0.24 | 0.68% | 35.33 | 35.86 | 72417 | 25765.81 | 2.49% | 0.00 |
| 2025-09-19 | 35.94 | 35.50 | -0.39 | -1.09% | 35.38 | 36.44 | 82530 | 29574.33 | 2.83% | 0.00 |
| 2025-09-18 | 36.68 | 35.89 | -0.96 | -2.61% | 35.51 | 37.32 | 135601 | 49596.13 | 4.66% | 0.00 |
| 2025-09-17 | 37.00 | 36.85 | -0.26 | -0.70% | 36.60 | 37.20 | 82561 | 30443.60 | 2.83% | 4.00 |
| 2025-09-16 | 35.94 | 37.11 | 1.10 | 3.05% | 35.89 | 37.27 | 128754 | 47409.51 | 4.42% | 0.00 |
| 2025-09-15 | 36.61 | 36.01 | -0.67 | -1.83% | 35.98 | 36.64 | 79356 | 28680.76 | 2.72% | 5.00 |
| 2025-09-12 | 35.90 | 36.68 | 0.62 | 1.72% | 35.86 | 37.25 | 137845 | 50633.05 | 4.73% | 6.00 |
| 2025-09-11 | 35.28 | 36.06 | 0.90 | 2.56% | 34.82 | 36.15 | 105152 | 37450.30 | 3.61% | 0.00 |
| 2025-09-10 | 35.40 | 35.16 | -0.12 | -0.34% | 35.13 | 35.82 | 65676 | 23235.89 | 2.25% | 6.00 |
| 2025-09-09 | 36.53 | 35.28 | -1.24 | -3.40% | 35.13 | 36.58 | 94634 | 33758.77 | 3.25% | 0.00 |
| 2025-09-08 | 36.75 | 36.52 | -0.05 | -0.14% | 35.76 | 36.75 | 103010 | 37340.98 | 3.54% | 2.00 |
| 2025-09-05 | 36.52 | 36.57 | 0.24 | 0.66% | 35.06 | 37.00 | 131391 | 47273.07 | 4.51% | 0.00 |
| 2025-09-04 | 36.30 | 36.33 | 0.08 | 0.22% | 35.80 | 38.71 | 232468 | 86899.56 | 7.98% | 0.00 |
| 2025-09-03 | 36.49 | 36.25 | -0.24 | -0.66% | 35.60 | 37.65 | 138016 | 50495.86 | 4.74% | 1.00 |
| 2025-09-02 | 38.33 | 36.49 | -2.23 | -5.76% | 36.09 | 38.50 | 178661 | 66067.20 | 6.13% | 0.00 |
| 2025-09-01 | 38.02 | 38.72 | 1.02 | 2.71% | 38.00 | 39.20 | 175078 | 67671.02 | 6.01% | 0.00 |
| 2025-08-29 | 38.75 | 37.70 | -1.28 | -3.28% | 37.59 | 38.88 | 140285 | 53320.95 | 4.82% | 5.00 |
| 2025-08-28 | 37.73 | 38.98 | 1.22 | 3.23% | 37.00 | 39.00 | 227618 | 86327.45 | 7.81% | 2.00 |
| 2025-08-27 | 39.95 | 37.76 | -1.43 | -3.65% | 37.75 | 39.98 | 227673 | 89049.96 | 7.82% | 0.00 |
| 2025-08-26 | 39.55 | 39.19 | -0.95 | -2.37% | 38.99 | 40.12 | 235070 | 92818.25 | 8.07% | 0.00 |
| 2025-08-25 | 40.43 | 40.14 | 0.66 | 1.67% | 39.20 | 40.98 | 290626 | 116178.57 | 9.98% | 22.00 |
| 2025-08-22 | 37.88 | 39.48 | 1.62 | 4.28% | 37.63 | 39.50 | 252906 | 98151.03 | 8.68% | 2.00 |
| 2025-08-21 | 38.00 | 37.86 | -0.17 | -0.45% | 37.52 | 38.56 | 140352 | 53268.30 | 4.82% | 0.00 |
| 2025-08-20 | 38.24 | 38.03 | -0.52 | -1.35% | 37.01 | 38.25 | 172493 | 64875.95 | 5.92% | 0.00 |
| 2025-08-19 | 39.03 | 38.55 | -0.88 | -2.23% | 38.50 | 39.49 | 178555 | 69359.22 | 6.13% | 2.00 |
| 2025-08-18 | 38.40 | 39.43 | 1.23 | 3.22% | 38.30 | 40.40 | 293220 | 116515.55 | 10.07% | 0.00 |
| 2025-08-15 | 38.04 | 38.20 | -0.17 | -0.44% | 37.77 | 38.46 | 180768 | 68889.22 | 6.21% | 5.00 |
| 2025-08-14 | 37.71 | 38.37 | 0.47 | 1.24% | 37.26 | 38.90 | 254464 | 97033.93 | 8.74% | 1.00 |
| 2025-08-13 | 37.68 | 37.90 | -0.06 | -0.16% | 37.08 | 38.13 | 191125 | 71888.81 | 6.56% | 11.00 |
| 2025-08-12 | 37.80 | 37.96 | -0.14 | -0.37% | 37.43 | 38.84 | 248166 | 94220.30 | 8.52% | 2.00 |
| 2025-08-11 | 36.24 | 38.10 | 1.21 | 3.28% | 36.24 | 39.88 | 344082 | 132177.97 | 11.81% | 0.00 |
| 2025-08-08 | 39.95 | 36.89 | -1.55 | -4.03% | 36.17 | 40.83 | 495544 | 190987.67 | 17.01% | 5.00 |
| 2025-08-07 | 38.54 | 38.44 | 1.20 | 3.22% | 37.88 | 41.43 | 408987 | 160826.02 | 14.04% | 0.00 |
| 2025-08-06 | 37.51 | 37.24 | -0.12 | -0.32% | 37.11 | 38.46 | 228061 | 85541.51 | 7.83% | 0.00 |
| 2025-08-05 | 36.90 | 37.36 | 0.12 | 0.32% | 36.31 | 37.82 | 242124 | 89771.88 | 8.31% | 2.00 |
| 2025-08-04 | 35.17 | 37.24 | 1.79 | 5.05% | 35.01 | 37.52 | 323040 | 118604.43 | 11.09% | 2.00 |
| 2025-08-01 | 34.20 | 35.45 | 1.47 | 4.33% | 33.68 | 35.66 | 244901 | 85439.09 | 8.41% | 28.00 |
| 2025-07-31 | 33.68 | 33.98 | 0.22 | 0.65% | 33.52 | 34.49 | 121519 | 41416.41 | 4.17% | 0.00 |
| 2025-07-30 | 34.15 | 33.76 | -0.44 | -1.29% | 33.43 | 34.20 | 68323 | 23131.13 | 2.35% | 0.00 |
| 2025-07-29 | 34.04 | 34.20 | 0.06 | 0.18% | 33.60 | 34.20 | 58205 | 19762.39 | 2.00% | 15.00 |
| 2025-07-28 | 34.50 | 34.14 | 0.00 | 0.00% | 33.71 | 34.59 | 64132 | 21794.62 | 2.20% | 0.00 |
| 2025-07-25 | 33.82 | 34.14 | 0.33 | 0.98% | 33.75 | 34.26 | 85453 | 29073.37 | 2.93% | 4.00 |
| 2025-07-24 | 33.27 | 33.81 | 0.53 | 1.59% | 33.22 | 33.81 | 55849 | 18795.55 | 1.92% | 5.00 |
| 2025-07-23 | 33.62 | 33.28 | -0.51 | -1.51% | 33.20 | 33.77 | 60241 | 20185.71 | 2.07% | 0.00 |
| 2025-07-22 | 34.00 | 33.79 | -0.27 | -0.79% | 33.49 | 34.00 | 68777 | 23217.08 | 2.36% | 0.00 |
| 2025-07-21 | 34.04 | 34.06 | 0.12 | 0.35% | 33.84 | 34.11 | 60874 | 20694.01 | 2.09% | 0.00 |
| 2025-07-18 | 34.11 | 33.94 | -0.02 | -0.06% | 33.75 | 34.34 | 71665 | 24357.71 | 2.46% | 0.00 |
| 2025-07-17 | 33.45 | 33.96 | 0.43 | 1.28% | 33.31 | 34.10 | 82351 | 27817.67 | 2.83% | 0.00 |
| 2025-07-16 | 33.87 | 33.53 | -0.32 | -0.95% | 33.40 | 34.16 | 75560 | 25513.71 | 2.59% | 0.00 |
| 2025-07-15 | 33.39 | 33.85 | 0.30 | 0.89% | 32.94 | 33.85 | 71597 | 23908.36 | 2.46% | 5.00 |
| 2025-07-14 | 33.83 | 33.55 | -0.26 | -0.77% | 33.41 | 33.85 | 54006 | 18112.72 | 1.85% | 1.00 |
| 2025-07-11 | 33.05 | 33.81 | 0.75 | 2.27% | 32.81 | 33.95 | 97598 | 32791.01 | 3.35% | 2.00 |
| 2025-07-10 | 33.00 | 33.06 | 0.01 | 0.03% | 32.71 | 33.21 | 46936 | 15487.09 | 1.61% | 0.00 |
| 2025-07-09 | 33.50 | 33.05 | -0.44 | -1.31% | 32.95 | 33.60 | 61597 | 20517.27 | 2.11% | 0.00 |
| 2025-07-08 | 33.13 | 33.49 | 0.28 | 0.84% | 33.03 | 33.53 | 53020 | 17682.80 | 1.82% | 0.00 |
| 2025-07-07 | 33.37 | 33.21 | -0.58 | -1.72% | 33.19 | 33.70 | 65297 | 21759.28 | 2.24% | 0.00 |
| 2025-07-04 | 33.92 | 33.79 | 0.42 | 1.26% | 33.57 | 34.45 | 119493 | 40626.05 | 4.10% | 0.00 |
| 2025-07-03 | 33.41 | 33.37 | -0.04 | -0.12% | 33.14 | 33.66 | 52068 | 17372.52 | 1.79% | 1.00 |
| 2025-07-02 | 34.26 | 33.41 | -1.10 | -3.19% | 33.21 | 34.27 | 105947 | 35669.79 | 3.64% | 0.00 |
| 2025-07-01 | 34.25 | 34.51 | -0.07 | -0.20% | 34.25 | 35.50 | 140153 | 48935.47 | 4.81% | 0.00 |
| 2025-06-30 | 34.25 | 34.58 | 0.89 | 2.64% | 34.09 | 34.70 | 129624 | 44675.75 | 4.45% | 1.00 |
深证大盘股票行情在线 K线走势图
中科信息(300678)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
