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 |
|---|
| 2025-09-15 | 19.03 | 18.88 | -0.52 | -2.68% | 18.81 | 19.29 | 172788 | 32740.99 | 8.94% | 5.00 |
| 2025-09-12 | 19.26 | 19.40 | 0.13 | 0.67% | 19.08 | 20.30 | 301606 | 59417.77 | 15.60% | 72.00 |
| 2025-09-11 | 18.25 | 19.27 | 1.04 | 5.70% | 17.83 | 19.46 | 266455 | 49995.24 | 13.78% | 10.00 |
| 2025-09-10 | 18.10 | 18.23 | -0.03 | -0.16% | 17.97 | 18.31 | 100587 | 18271.66 | 5.20% | 6.00 |
| 2025-09-09 | 19.00 | 18.26 | -0.71 | -3.74% | 18.02 | 19.00 | 161662 | 29707.60 | 8.36% | 3.00 |
| 2025-09-08 | 18.63 | 18.97 | 0.18 | 0.96% | 18.58 | 19.42 | 201309 | 38183.48 | 10.41% | 9.00 |
| 2025-09-05 | 18.61 | 18.79 | 0.17 | 0.91% | 18.01 | 18.88 | 155880 | 28753.35 | 8.06% | 1.00 |
| 2025-09-04 | 18.79 | 18.62 | 0.06 | 0.32% | 18.15 | 19.20 | 192854 | 36109.59 | 9.98% | 15.00 |
| 2025-09-03 | 19.30 | 18.56 | -0.66 | -3.43% | 18.50 | 19.42 | 157436 | 29750.87 | 8.14% | 5.00 |
| 2025-09-02 | 20.37 | 19.22 | -1.16 | -5.69% | 19.11 | 20.37 | 261505 | 50906.70 | 13.53% | 13.00 |
| 2025-09-01 | 20.10 | 20.38 | 0.39 | 1.95% | 20.02 | 20.58 | 234585 | 47666.50 | 12.13% | 0.00 |
| 2025-08-29 | 20.39 | 19.99 | -0.40 | -1.96% | 19.88 | 20.60 | 249558 | 50242.99 | 12.69% | 91.00 |
| 2025-08-28 | 20.60 | 20.39 | -0.36 | -1.73% | 19.79 | 20.87 | 327231 | 66329.48 | 16.64% | 31.00 |
| 2025-08-27 | 22.00 | 20.75 | -1.48 | -6.66% | 20.69 | 22.01 | 416582 | 88677.74 | 21.18% | 31.00 |
| 2025-08-26 | 22.09 | 22.23 | -0.15 | -0.67% | 21.60 | 22.87 | 472202 | 105086.35 | 24.01% | 9.00 |
| 2025-08-25 | 23.24 | 22.38 | -1.34 | -5.65% | 22.05 | 24.55 | 746056 | 170310.34 | 37.93% | 66.00 |
| 2025-08-22 | 20.17 | 23.72 | 2.07 | 9.56% | 20.17 | 25.66 | 877137 | 201344.05 | 44.60% | 59.00 |
| 2025-08-21 | 19.73 | 21.65 | 2.52 | 13.17% | 19.70 | 22.96 | 925436 | 197470.86 | 47.05% | 5.00 |
| 2025-08-20 | 19.80 | 19.13 | -0.99 | -4.92% | 18.38 | 19.89 | 584413 | 110603.84 | 29.71% | 395.00 |
| 2025-08-19 | 20.14 | 20.12 | -1.13 | -5.32% | 19.85 | 22.27 | 835779 | 174029.36 | 42.49% | 22.00 |
| 2025-08-18 | 18.55 | 21.25 | 3.54 | 19.99% | 18.30 | 21.25 | 997034 | 195371.97 | 50.69% | 0.00 |
| 2025-08-15 | 15.32 | 17.71 | 2.95 | 19.99% | 14.96 | 17.71 | 674545 | 114706.45 | 34.30% | 4.00 |
| 2025-08-14 | 14.78 | 14.76 | 0.11 | 0.75% | 14.70 | 15.65 | 260813 | 39430.78 | 13.26% | 45.00 |
| 2025-08-13 | 14.79 | 14.65 | -0.18 | -1.21% | 14.57 | 14.86 | 102814 | 15116.25 | 5.23% | 20.00 |
| 2025-08-12 | 14.94 | 14.83 | -0.17 | -1.13% | 14.64 | 15.00 | 103151 | 15242.70 | 5.24% | 0.00 |
| 2025-08-11 | 14.94 | 15.00 | 0.06 | 0.40% | 14.88 | 15.11 | 104718 | 15717.85 | 5.32% | 0.00 |
| 2025-08-08 | 15.46 | 14.94 | -0.52 | -3.36% | 14.84 | 15.47 | 145072 | 21790.33 | 7.38% | 12.00 |
| 2025-08-07 | 15.47 | 15.46 | -0.15 | -0.96% | 15.28 | 15.70 | 171099 | 26411.79 | 8.70% | 0.00 |
| 2025-08-06 | 14.80 | 15.61 | 0.66 | 4.41% | 14.63 | 15.81 | 295375 | 45650.86 | 15.02% | 2.00 |
| 2025-08-05 | 14.52 | 14.95 | 0.38 | 2.61% | 14.50 | 15.03 | 177738 | 26330.07 | 9.04% | 14.00 |
| 2025-08-04 | 14.37 | 14.57 | 0.03 | 0.21% | 14.34 | 14.58 | 68857 | 9982.74 | 3.50% | 2.00 |
| 2025-08-01 | 14.36 | 14.54 | 0.23 | 1.61% | 14.15 | 14.55 | 90310 | 13008.72 | 4.59% | 0.00 |
| 2025-07-31 | 14.41 | 14.31 | -0.09 | -0.63% | 14.24 | 14.68 | 88196 | 12760.08 | 4.48% | 1.00 |
| 2025-07-30 | 14.83 | 14.40 | -0.40 | -2.70% | 14.22 | 14.83 | 129359 | 18723.62 | 6.58% | 1.00 |
| 2025-07-29 | 14.86 | 14.80 | -0.17 | -1.14% | 14.54 | 14.97 | 141296 | 20727.67 | 7.18% | 0.00 |
| 2025-07-28 | 14.91 | 14.97 | -0.06 | -0.40% | 14.83 | 15.03 | 114870 | 17133.69 | 5.84% | 0.00 |
| 2025-07-25 | 15.16 | 15.03 | -0.30 | -1.96% | 14.80 | 15.28 | 188223 | 28295.54 | 9.57% | 18.00 |
| 2025-07-24 | 15.27 | 15.33 | -0.12 | -0.78% | 15.15 | 15.52 | 238536 | 36546.30 | 12.13% | 39.00 |
| 2025-07-23 | 16.03 | 15.45 | -0.99 | -6.02% | 15.41 | 16.49 | 374299 | 59257.70 | 19.03% | 26.00 |
| 2025-07-22 | 15.50 | 16.44 | 0.86 | 5.52% | 15.37 | 17.15 | 500697 | 81638.20 | 25.46% | 21.00 |
| 2025-07-21 | 15.23 | 15.58 | 0.58 | 3.87% | 15.22 | 16.70 | 429288 | 68662.30 | 21.83% | 5.00 |
| 2025-07-18 | 15.11 | 15.00 | -0.11 | -0.73% | 14.84 | 15.14 | 138201 | 20701.42 | 7.03% | 0.00 |
| 2025-07-17 | 14.48 | 15.11 | 0.57 | 3.92% | 14.46 | 15.45 | 244320 | 36825.04 | 12.42% | 0.00 |
| 2025-07-16 | 14.82 | 14.54 | -0.46 | -3.07% | 14.50 | 14.88 | 116829 | 17137.43 | 5.94% | 3.00 |
| 2025-07-15 | 14.61 | 15.00 | 0.17 | 1.15% | 14.18 | 15.28 | 208610 | 30474.41 | 10.61% | 25.00 |
| 2025-07-14 | 15.38 | 14.83 | -0.05 | -0.34% | 14.79 | 15.50 | 183860 | 27754.09 | 9.35% | 10.00 |
| 2025-07-11 | 14.49 | 14.88 | 0.42 | 2.90% | 14.44 | 14.93 | 161551 | 23782.04 | 8.21% | 1.00 |
| 2025-07-10 | 14.61 | 14.46 | -0.23 | -1.57% | 14.36 | 14.78 | 148965 | 21651.78 | 7.57% | 18.00 |
| 2025-07-09 | 15.23 | 14.69 | -0.45 | -2.97% | 14.68 | 15.23 | 180321 | 26861.28 | 9.17% | 0.00 |
| 2025-07-08 | 15.01 | 15.14 | -0.01 | -0.07% | 14.84 | 15.23 | 173830 | 26171.11 | 8.84% | 0.00 |
| 2025-07-07 | 14.69 | 15.15 | 0.17 | 1.13% | 14.60 | 15.26 | 210514 | 31562.34 | 10.70% | 3.00 |
| 2025-07-04 | 14.86 | 14.98 | 0.12 | 0.81% | 14.82 | 15.59 | 308991 | 47079.11 | 15.71% | 8.00 |
| 2025-07-03 | 14.80 | 14.86 | -0.08 | -0.54% | 14.70 | 14.93 | 142408 | 21123.23 | 7.24% | 9.00 |
| 2025-07-02 | 15.05 | 14.94 | -0.29 | -1.90% | 14.76 | 15.20 | 179948 | 26868.44 | 9.15% | 0.00 |
| 2025-07-01 | 15.78 | 15.23 | -0.58 | -3.67% | 15.08 | 15.86 | 289631 | 44385.45 | 14.73% | 19.00 |
| 2025-06-30 | 15.88 | 15.81 | 0.01 | 0.06% | 15.52 | 16.12 | 367713 | 58062.93 | 18.70% | 5.00 |
| 2025-06-27 | 16.30 | 15.80 | -1.35 | -7.87% | 15.72 | 17.10 | 627489 | 101801.06 | 31.90% | 19.00 |
| 2025-06-26 | 14.63 | 17.15 | 2.86 | 20.01% | 14.60 | 17.15 | 636151 | 102176.94 | 32.34% | 334.00 |
| 2025-06-25 | 13.85 | 14.29 | 0.30 | 2.14% | 13.75 | 14.36 | 220797 | 31126.25 | 11.23% | 2.00 |
| 2025-06-24 | 13.81 | 13.99 | 0.15 | 1.08% | 13.61 | 14.20 | 208576 | 28942.53 | 10.60% | 3.00 |
| 2025-06-23 | 13.13 | 13.84 | 0.51 | 3.83% | 13.05 | 13.88 | 213932 | 29236.11 | 10.88% | 5.00 |
| 2025-06-20 | 12.83 | 13.33 | 0.46 | 3.57% | 12.32 | 13.80 | 202434 | 26410.77 | 10.29% | 8.00 |
| 2025-06-19 | 13.62 | 12.87 | -0.68 | -5.02% | 12.86 | 13.62 | 116634 | 15323.09 | 5.93% | 0.00 |
| 2025-06-18 | 13.40 | 13.55 | 0.10 | 0.74% | 13.31 | 13.68 | 121380 | 16448.92 | 6.17% | 0.00 |
| 2025-06-17 | 13.45 | 13.45 | 0.00 | 0.00% | 13.26 | 13.58 | 96648 | 12977.70 | 4.91% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
