科创信息(300730)股票行情
科创信息(300730)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 | 12.67 | 13.45 | 0.75 | 5.91% | 12.67 | 13.47 | 158953 | 21076.02 | 8.08% | 18.00 |
| 2025-06-13 | 13.06 | 12.70 | -0.46 | -3.50% | 12.66 | 13.17 | 81724 | 10498.94 | 4.16% | 0.00 |
| 2025-06-12 | 13.06 | 13.16 | 0.09 | 0.69% | 12.90 | 13.30 | 71062 | 9354.23 | 3.61% | 0.00 |
| 2025-06-11 | 12.99 | 13.07 | 0.02 | 0.15% | 12.99 | 13.17 | 57960 | 7583.48 | 2.95% | 0.00 |
| 2025-06-10 | 13.40 | 13.05 | -0.42 | -3.12% | 12.80 | 13.47 | 114301 | 14999.39 | 5.81% | 0.00 |
| 2025-06-09 | 13.23 | 13.47 | 0.24 | 1.81% | 13.06 | 13.69 | 143702 | 19205.60 | 7.31% | 0.00 |
| 2025-06-06 | 13.40 | 13.23 | -0.31 | -2.29% | 13.10 | 13.66 | 122562 | 16336.26 | 6.23% | 0.00 |
| 2025-06-05 | 13.07 | 13.54 | 0.43 | 3.28% | 12.96 | 13.72 | 156942 | 20891.90 | 7.98% | 0.00 |
| 2025-06-04 | 13.20 | 13.11 | -0.19 | -1.43% | 12.99 | 13.34 | 108002 | 14148.28 | 5.49% | 0.00 |
| 2025-06-03 | 13.70 | 13.30 | 0.00 | 0.00% | 13.23 | 13.72 | 117652 | 15746.31 | 5.98% | 0.00 |
| 2025-05-30 | 13.52 | 13.30 | -0.54 | -3.90% | 13.21 | 13.70 | 164159 | 21981.02 | 8.35% | 14.00 |
| 2025-05-29 | 12.98 | 13.84 | 0.78 | 5.97% | 12.80 | 13.90 | 276929 | 37084.13 | 14.08% | 22.00 |
| 2025-05-28 | 12.35 | 13.06 | 0.67 | 5.41% | 12.23 | 13.14 | 233628 | 29790.21 | 11.88% | 0.00 |
| 2025-05-27 | 12.85 | 12.39 | -0.36 | -2.82% | 12.31 | 12.90 | 157651 | 19637.98 | 8.02% | 0.00 |
| 2025-05-26 | 11.96 | 12.75 | 0.87 | 7.32% | 11.96 | 13.68 | 257657 | 33239.40 | 13.10% | 0.00 |
| 2025-05-23 | 12.16 | 11.88 | -0.28 | -2.30% | 11.88 | 12.40 | 61694 | 7457.31 | 3.14% | 0.00 |
| 2025-05-22 | 12.39 | 12.16 | -0.23 | -1.86% | 12.10 | 12.61 | 62628 | 7735.59 | 3.18% | 0.00 |
| 2025-05-21 | 12.52 | 12.39 | -0.12 | -0.96% | 12.21 | 12.55 | 55634 | 6887.86 | 2.83% | 0.00 |
| 2025-05-20 | 12.34 | 12.51 | 0.26 | 2.12% | 12.12 | 12.52 | 61773 | 7640.85 | 3.14% | 0.00 |
| 2025-05-19 | 12.14 | 12.25 | 0.16 | 1.32% | 11.99 | 12.29 | 49088 | 5970.94 | 2.50% | 0.00 |
| 2025-05-16 | 12.03 | 12.09 | 0.06 | 0.50% | 11.93 | 12.25 | 55884 | 6778.84 | 2.84% | 0.00 |
| 2025-05-15 | 12.38 | 12.03 | -0.32 | -2.59% | 11.99 | 12.38 | 49439 | 5990.97 | 2.51% | 11.00 |
| 2025-05-14 | 12.29 | 12.35 | 0.06 | 0.49% | 12.12 | 12.45 | 58712 | 7213.50 | 2.99% | 0.00 |
| 2025-05-13 | 12.50 | 12.29 | -0.09 | -0.73% | 12.21 | 12.58 | 49926 | 6181.76 | 2.54% | 0.00 |
| 2025-05-12 | 12.40 | 12.38 | 0.13 | 1.06% | 12.27 | 12.45 | 52262 | 6459.08 | 2.66% | 0.00 |
| 2025-05-09 | 12.43 | 12.25 | -0.26 | -2.08% | 12.21 | 12.55 | 55108 | 6776.18 | 2.80% | 0.00 |
| 2025-05-08 | 12.14 | 12.51 | 0.32 | 2.63% | 12.10 | 12.54 | 71150 | 8825.21 | 3.62% | 0.00 |
| 2025-05-07 | 12.58 | 12.19 | -0.10 | -0.81% | 12.02 | 12.61 | 68077 | 8341.63 | 3.46% | 0.00 |
| 2025-05-06 | 11.99 | 12.29 | 0.44 | 3.71% | 11.93 | 12.35 | 70071 | 8546.08 | 3.56% | 6.00 |
| 2025-04-30 | 11.68 | 11.85 | 0.33 | 2.86% | 11.48 | 11.91 | 65794 | 7774.24 | 3.35% | 0.00 |
| 2025-04-29 | 11.35 | 11.52 | -0.01 | -0.09% | 11.10 | 11.62 | 65709 | 7527.00 | 3.34% | 0.00 |
| 2025-04-28 | 11.69 | 11.53 | -0.05 | -0.43% | 11.41 | 11.93 | 49337 | 5731.15 | 2.51% | 0.00 |
| 2025-04-25 | 11.69 | 11.58 | 0.08 | 0.70% | 11.50 | 11.85 | 59356 | 6938.70 | 3.02% | 0.00 |
| 2025-04-24 | 11.86 | 11.50 | -0.42 | -3.52% | 11.45 | 11.92 | 65874 | 7672.32 | 3.35% | 0.00 |
| 2025-04-23 | 11.88 | 11.92 | 0.05 | 0.42% | 11.86 | 12.12 | 64465 | 7728.11 | 3.28% | 0.00 |
| 2025-04-22 | 11.83 | 11.87 | 0.04 | 0.34% | 11.75 | 11.98 | 54246 | 6432.81 | 2.76% | 0.00 |
| 2025-04-21 | 11.44 | 11.83 | 0.41 | 3.59% | 11.26 | 11.85 | 63663 | 7446.72 | 3.24% | 34.00 |
| 2025-04-18 | 11.39 | 11.42 | -0.03 | -0.26% | 11.20 | 11.56 | 49421 | 5637.67 | 2.51% | 0.00 |
| 2025-04-17 | 11.62 | 11.45 | -0.17 | -1.46% | 11.45 | 11.71 | 59128 | 6858.96 | 3.01% | 0.00 |
| 2025-04-16 | 11.69 | 11.62 | -0.20 | -1.69% | 11.33 | 11.84 | 67655 | 7856.03 | 3.44% | 0.00 |
| 2025-04-15 | 11.88 | 11.82 | -0.06 | -0.51% | 11.68 | 11.93 | 52176 | 6155.35 | 2.65% | 0.00 |
| 2025-04-14 | 11.78 | 11.88 | 0.28 | 2.41% | 11.77 | 12.06 | 68584 | 8167.80 | 3.49% | 0.00 |
| 2025-04-11 | 11.44 | 11.60 | 0.06 | 0.52% | 11.34 | 11.80 | 64432 | 7483.55 | 3.28% | 0.00 |
| 2025-04-10 | 11.52 | 11.54 | 0.24 | 2.12% | 11.52 | 11.92 | 84191 | 9860.14 | 4.28% | 0.00 |
| 2025-04-09 | 10.45 | 11.30 | 0.62 | 5.81% | 9.70 | 11.42 | 125859 | 13607.80 | 6.40% | 0.00 |
| 2025-04-08 | 10.80 | 10.68 | 0.22 | 2.10% | 10.29 | 11.14 | 93932 | 10068.96 | 4.78% | 0.00 |
| 2025-04-07 | 12.22 | 10.46 | -2.62 | -20.03% | 10.46 | 12.41 | 123494 | 13685.96 | 6.28% | 10.00 |
| 2025-04-03 | 13.05 | 13.08 | -0.12 | -0.91% | 12.95 | 13.32 | 33282 | 4374.39 | 1.69% | 0.00 |
| 2025-04-02 | 13.16 | 13.20 | 0.04 | 0.30% | 13.10 | 13.41 | 39838 | 5283.68 | 2.03% | 0.00 |
| 2025-04-01 | 13.10 | 13.16 | 0.15 | 1.15% | 13.09 | 13.28 | 51004 | 6722.18 | 2.59% | 0.00 |
| 2025-03-31 | 13.04 | 13.01 | -0.22 | -1.66% | 12.52 | 13.05 | 86592 | 11080.57 | 4.40% | 0.00 |
| 2025-03-28 | 13.61 | 13.23 | -0.28 | -2.07% | 13.20 | 13.69 | 57057 | 7634.42 | 2.90% | 0.00 |
| 2025-03-27 | 14.05 | 13.51 | -0.51 | -3.64% | 13.50 | 14.05 | 73792 | 10114.51 | 3.75% | 0.00 |
| 2025-03-26 | 13.62 | 14.02 | 0.40 | 2.94% | 13.42 | 14.14 | 112290 | 15673.83 | 5.71% | 0.00 |
| 2025-03-25 | 13.46 | 13.62 | 0.30 | 2.25% | 13.30 | 13.86 | 102770 | 13935.36 | 5.23% | 0.00 |
| 2025-03-24 | 14.21 | 13.32 | -0.86 | -6.06% | 12.90 | 14.25 | 148502 | 19982.51 | 7.55% | 3.00 |
| 2025-03-21 | 14.70 | 14.18 | -0.59 | -3.99% | 14.10 | 14.76 | 153306 | 22020.76 | 7.80% | 0.00 |
| 2025-03-20 | 14.80 | 14.77 | -0.16 | -1.07% | 14.70 | 15.45 | 218860 | 32872.61 | 11.13% | 0.00 |
| 2025-03-19 | 14.70 | 14.93 | 0.10 | 0.67% | 14.37 | 14.97 | 188789 | 27687.27 | 9.60% | 0.00 |
| 2025-03-18 | 14.21 | 14.83 | 0.62 | 4.36% | 14.02 | 14.89 | 235526 | 34358.18 | 11.98% | 3.00 |
| 2025-03-17 | 14.14 | 14.21 | 0.01 | 0.07% | 13.95 | 14.31 | 86971 | 12304.87 | 4.42% | 0.00 |
| 2025-03-14 | 14.10 | 14.20 | 0.11 | 0.78% | 13.81 | 14.27 | 115273 | 16258.18 | 5.86% | 4.00 |
| 2025-03-13 | 14.68 | 14.09 | -0.71 | -4.80% | 13.82 | 14.76 | 187744 | 26537.00 | 9.55% | 12.00 |
| 2025-03-12 | 14.86 | 14.80 | 0.06 | 0.41% | 14.65 | 15.08 | 175457 | 26137.71 | 8.92% | 0.00 |
| 2025-03-11 | 14.34 | 14.74 | -0.12 | -0.81% | 14.34 | 14.81 | 129911 | 18917.00 | 6.61% | 1.00 |
| 2025-03-10 | 15.06 | 14.86 | 0.11 | 0.75% | 14.40 | 15.34 | 172032 | 25452.76 | 8.75% | 0.00 |
| 2025-03-07 | 14.95 | 14.75 | -0.22 | -1.47% | 14.63 | 15.06 | 208155 | 30950.31 | 10.59% | 0.00 |
| 2025-03-06 | 14.60 | 14.97 | 0.55 | 3.81% | 14.47 | 15.15 | 277216 | 41273.79 | 14.10% | 10.00 |
| 2025-03-05 | 14.35 | 14.42 | 0.07 | 0.49% | 14.00 | 14.54 | 192176 | 27389.13 | 9.78% | 0.00 |
| 2025-03-04 | 13.86 | 14.35 | 0.25 | 1.77% | 13.86 | 14.57 | 218671 | 31235.82 | 11.12% | 24.00 |
| 2025-03-03 | 14.60 | 14.10 | -0.45 | -3.09% | 13.88 | 14.75 | 285574 | 40744.18 | 14.53% | 30.00 |
| 2025-02-28 | 15.48 | 14.55 | -1.69 | -10.41% | 14.14 | 15.68 | 428296 | 63910.46 | 21.79% | 17.00 |
| 2025-02-27 | 16.83 | 16.24 | -0.36 | -2.17% | 15.63 | 17.47 | 677046 | 111915.53 | 34.44% | 72.00 |
| 2025-02-26 | 13.99 | 16.60 | 2.77 | 20.03% | 13.59 | 16.60 | 315976 | 49773.16 | 16.07% | 77.00 |
| 2025-02-25 | 13.75 | 13.83 | -0.21 | -1.50% | 13.58 | 14.07 | 103913 | 14382.94 | 5.29% | 0.00 |
| 2025-02-24 | 13.95 | 14.04 | -0.14 | -0.99% | 13.80 | 14.30 | 147428 | 20637.74 | 7.50% | 10.00 |
| 2025-02-21 | 13.54 | 14.18 | 0.67 | 4.96% | 13.25 | 14.50 | 210846 | 29410.42 | 10.72% | 0.00 |
| 2025-02-20 | 13.47 | 13.51 | -0.07 | -0.52% | 13.27 | 13.65 | 104083 | 14010.50 | 5.29% | 0.00 |
| 2025-02-19 | 13.37 | 13.58 | 0.12 | 0.89% | 13.21 | 13.70 | 139497 | 18847.24 | 7.10% | 0.00 |
| 2025-02-18 | 14.21 | 13.46 | -0.89 | -6.20% | 13.35 | 14.60 | 221137 | 30655.50 | 11.25% | 0.00 |
深证大盘股票行情在线 K线走势图
