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 |
|---|
| 2025-08-01 | 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 |
| 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 |
深证大盘股票行情在线 K线走势图
