科创新源(300731)股票行情
科创新源(300731)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 | 34.79 | 32.67 | -0.68 | -2.04% | 32.56 | 36.27 | 239102 | 82315.07 | 19.90% | 2.00 |
| 2025-07-31 | 29.61 | 33.35 | 3.79 | 12.82% | 29.61 | 33.80 | 165523 | 53575.68 | 13.78% | 0.00 |
| 2025-07-30 | 29.57 | 29.56 | -0.10 | -0.34% | 29.01 | 29.92 | 43862 | 12899.99 | 3.65% | 0.00 |
| 2025-07-29 | 29.08 | 29.66 | 0.61 | 2.10% | 28.38 | 29.83 | 59553 | 17283.42 | 4.96% | 0.00 |
| 2025-07-28 | 28.82 | 29.05 | 0.36 | 1.25% | 28.72 | 29.39 | 37612 | 10935.18 | 3.13% | 0.00 |
| 2025-07-25 | 27.98 | 28.69 | 0.73 | 2.61% | 27.86 | 28.84 | 45386 | 12891.46 | 3.78% | 5.00 |
| 2025-07-24 | 28.15 | 27.96 | -0.12 | -0.43% | 27.80 | 28.35 | 30230 | 8465.19 | 2.52% | 12.00 |
| 2025-07-23 | 28.43 | 28.08 | -0.46 | -1.61% | 28.04 | 28.65 | 29948 | 8457.93 | 2.49% | 0.00 |
| 2025-07-22 | 28.78 | 28.54 | -0.40 | -1.38% | 28.43 | 29.16 | 31059 | 8914.10 | 2.58% | 0.00 |
| 2025-07-21 | 28.84 | 28.94 | -0.06 | -0.21% | 28.30 | 29.08 | 39662 | 11345.67 | 3.30% | 10.00 |
| 2025-07-18 | 29.30 | 29.00 | -0.30 | -1.02% | 28.93 | 29.56 | 29749 | 8666.71 | 2.48% | 4.00 |
| 2025-07-17 | 28.40 | 29.30 | 0.80 | 2.81% | 28.18 | 29.35 | 43049 | 12434.43 | 3.58% | 2.00 |
| 2025-07-16 | 29.00 | 28.50 | -0.46 | -1.59% | 28.46 | 29.70 | 44495 | 12920.61 | 3.70% | 0.00 |
| 2025-07-15 | 28.22 | 28.96 | 0.65 | 2.30% | 28.13 | 29.23 | 58006 | 16635.86 | 4.83% | 0.00 |
| 2025-07-14 | 28.23 | 28.31 | 0.11 | 0.39% | 28.02 | 28.47 | 36024 | 10156.87 | 3.00% | 0.00 |
| 2025-07-11 | 28.50 | 28.20 | -0.52 | -1.81% | 28.05 | 28.78 | 48493 | 13728.16 | 4.04% | 0.00 |
| 2025-07-10 | 29.49 | 28.72 | -0.74 | -2.51% | 28.51 | 30.36 | 55995 | 16342.80 | 4.66% | 0.00 |
| 2025-07-09 | 29.87 | 29.46 | -0.41 | -1.37% | 29.33 | 30.43 | 36553 | 10862.86 | 3.04% | 10.00 |
| 2025-07-08 | 29.10 | 29.87 | 0.81 | 2.79% | 28.81 | 30.28 | 43639 | 12971.33 | 3.63% | 0.00 |
| 2025-07-07 | 28.87 | 29.06 | 0.26 | 0.90% | 28.60 | 29.45 | 33463 | 9695.07 | 2.78% | 0.00 |
| 2025-07-04 | 29.82 | 28.80 | -1.03 | -3.45% | 28.60 | 29.89 | 48216 | 14044.04 | 4.01% | 0.00 |
| 2025-07-03 | 29.64 | 29.83 | 0.12 | 0.40% | 29.41 | 30.05 | 32611 | 9694.82 | 2.71% | 0.00 |
| 2025-07-02 | 30.18 | 29.71 | -0.56 | -1.85% | 29.57 | 31.03 | 57855 | 17462.07 | 4.81% | 1.00 |
| 2025-07-01 | 30.18 | 30.27 | 0.10 | 0.33% | 29.58 | 30.46 | 54884 | 16502.29 | 4.57% | 0.00 |
| 2025-06-30 | 29.99 | 30.17 | -0.38 | -1.24% | 29.02 | 30.50 | 88146 | 26361.49 | 7.34% | 0.00 |
| 2025-06-27 | 31.00 | 30.55 | 1.20 | 4.09% | 29.53 | 31.86 | 120145 | 36549.34 | 10.00% | 4.00 |
| 2025-06-26 | 29.10 | 29.35 | 1.16 | 4.11% | 29.10 | 30.28 | 120163 | 35631.99 | 10.00% | 6.00 |
| 2025-06-25 | 26.90 | 28.19 | 1.26 | 4.68% | 26.75 | 28.65 | 87173 | 24354.17 | 7.25% | 0.00 |
| 2025-06-24 | 26.32 | 26.93 | 0.53 | 2.01% | 26.32 | 27.10 | 38695 | 10384.52 | 3.22% | 0.00 |
| 2025-06-23 | 26.08 | 26.40 | 0.05 | 0.19% | 26.02 | 26.48 | 39090 | 10278.10 | 3.25% | 0.00 |
| 2025-06-20 | 26.43 | 26.35 | -0.83 | -3.05% | 26.35 | 27.35 | 67481 | 18048.19 | 5.62% | 0.00 |
| 2025-06-19 | 28.98 | 27.18 | 0.73 | 2.76% | 26.62 | 28.98 | 140276 | 38569.62 | 11.67% | 3.00 |
| 2025-06-18 | 26.43 | 26.45 | 0.06 | 0.23% | 25.89 | 26.66 | 41817 | 10984.42 | 3.48% | 0.00 |
| 2025-06-17 | 26.28 | 26.39 | 0.15 | 0.57% | 25.74 | 26.68 | 44834 | 11737.86 | 3.73% | 0.00 |
| 2025-06-16 | 25.58 | 26.24 | 0.58 | 2.26% | 25.20 | 26.52 | 59395 | 15421.38 | 4.94% | 0.00 |
| 2025-06-13 | 26.70 | 25.66 | -1.03 | -3.86% | 25.51 | 26.70 | 49741 | 12896.15 | 4.14% | 0.00 |
| 2025-06-12 | 26.20 | 26.69 | 0.49 | 1.87% | 26.02 | 27.00 | 57039 | 15189.56 | 4.75% | 0.00 |
| 2025-06-11 | 26.90 | 26.20 | -0.43 | -1.61% | 25.80 | 26.90 | 55064 | 14508.26 | 4.58% | 0.00 |
| 2025-06-10 | 27.30 | 26.63 | -0.39 | -1.44% | 26.10 | 27.94 | 49691 | 13305.57 | 4.14% | 0.00 |
| 2025-06-09 | 27.14 | 27.02 | -0.51 | -1.85% | 27.00 | 27.72 | 51998 | 14192.00 | 4.33% | 3.00 |
| 2025-06-06 | 27.69 | 27.53 | -0.25 | -0.90% | 27.40 | 28.49 | 66178 | 18442.66 | 5.51% | 0.00 |
| 2025-06-05 | 27.28 | 27.78 | 0.37 | 1.35% | 26.90 | 28.35 | 88570 | 24446.51 | 7.37% | 0.00 |
| 2025-06-04 | 26.68 | 27.49 | 0.58 | 2.16% | 26.51 | 27.63 | 87972 | 23976.82 | 7.32% | 4.00 |
| 2025-06-03 | 26.25 | 26.91 | 1.59 | 6.28% | 25.54 | 27.50 | 135398 | 36224.89 | 11.27% | 0.00 |
| 2025-05-30 | 25.70 | 25.32 | 0.04 | 0.16% | 25.06 | 26.80 | 87914 | 22732.44 | 7.32% | 0.00 |
| 2025-05-29 | 25.06 | 25.28 | -0.02 | -0.08% | 25.06 | 25.88 | 51039 | 12996.66 | 4.25% | 0.00 |
| 2025-05-28 | 25.50 | 25.30 | -0.33 | -1.29% | 25.09 | 25.92 | 31783 | 8038.77 | 2.65% | 0.00 |
| 2025-05-27 | 26.10 | 25.63 | -0.45 | -1.73% | 25.41 | 26.24 | 31146 | 7998.97 | 2.59% | 0.00 |
| 2025-05-26 | 25.42 | 26.08 | 0.78 | 3.08% | 25.16 | 26.88 | 61583 | 16179.05 | 5.13% | 0.00 |
| 2025-05-23 | 25.99 | 25.30 | -0.67 | -2.58% | 25.20 | 26.31 | 44586 | 11471.14 | 3.71% | 0.00 |
| 2025-05-22 | 26.37 | 25.97 | -0.26 | -0.99% | 25.95 | 26.84 | 42862 | 11286.78 | 3.57% | 0.00 |
| 2025-05-21 | 26.48 | 26.23 | -0.40 | -1.50% | 26.08 | 26.79 | 46430 | 12237.63 | 3.86% | 0.00 |
| 2025-05-20 | 25.91 | 26.63 | 0.83 | 3.22% | 25.10 | 26.88 | 82617 | 21503.73 | 6.88% | 5.00 |
| 2025-05-19 | 25.13 | 25.80 | 1.28 | 5.22% | 24.57 | 26.20 | 100732 | 25877.95 | 8.38% | 0.00 |
| 2025-05-16 | 24.45 | 24.52 | -0.06 | -0.24% | 24.30 | 25.10 | 31158 | 7722.24 | 2.59% | 0.00 |
| 2025-05-15 | 25.16 | 24.58 | -0.58 | -2.31% | 24.45 | 25.48 | 47249 | 11683.93 | 3.93% | 0.00 |
| 2025-05-14 | 25.30 | 25.16 | -0.22 | -0.87% | 25.08 | 25.62 | 39464 | 9969.56 | 3.28% | 0.00 |
| 2025-05-13 | 25.60 | 25.38 | 0.03 | 0.12% | 25.10 | 26.40 | 75195 | 19267.95 | 6.26% | 0.00 |
| 2025-05-12 | 25.53 | 25.35 | 0.05 | 0.20% | 24.89 | 25.70 | 43989 | 11085.76 | 3.66% | 0.00 |
| 2025-05-09 | 25.65 | 25.30 | -0.19 | -0.75% | 25.20 | 25.89 | 52926 | 13499.50 | 4.40% | 0.00 |
| 2025-05-08 | 24.76 | 25.49 | 0.69 | 2.78% | 24.64 | 26.52 | 90146 | 23218.20 | 7.50% | 0.00 |
| 2025-05-07 | 25.33 | 24.80 | -0.26 | -1.04% | 24.46 | 25.59 | 70123 | 17483.36 | 5.84% | 0.00 |
| 2025-05-06 | 22.91 | 25.06 | 1.94 | 8.39% | 22.60 | 25.20 | 98126 | 23574.90 | 8.17% | 1.00 |
| 2025-04-30 | 23.14 | 23.12 | 0.36 | 1.58% | 22.77 | 23.50 | 59562 | 13768.92 | 4.96% | 0.00 |
| 2025-04-29 | 23.80 | 22.76 | -0.28 | -1.22% | 22.40 | 24.00 | 63135 | 14529.45 | 5.25% | 0.00 |
| 2025-04-28 | 22.70 | 23.04 | 0.53 | 2.35% | 22.53 | 23.42 | 57621 | 13246.33 | 4.80% | 0.00 |
| 2025-04-25 | 22.43 | 22.51 | 0.08 | 0.36% | 22.28 | 22.94 | 28265 | 6394.02 | 2.35% | 0.00 |
| 2025-04-24 | 23.00 | 22.43 | -0.50 | -2.18% | 22.20 | 23.04 | 35700 | 8038.48 | 2.97% | 0.00 |
| 2025-04-23 | 22.58 | 22.93 | 0.50 | 2.23% | 22.48 | 23.10 | 50706 | 11579.77 | 4.22% | 0.00 |
| 2025-04-22 | 22.60 | 22.43 | -0.02 | -0.09% | 22.12 | 22.88 | 39112 | 8786.78 | 3.26% | 0.00 |
| 2025-04-21 | 21.82 | 22.45 | 0.52 | 2.37% | 21.56 | 22.45 | 37131 | 8250.38 | 3.09% | 0.00 |
| 2025-04-18 | 21.67 | 21.93 | 0.26 | 1.20% | 21.66 | 22.45 | 41668 | 9153.61 | 3.47% | 0.00 |
| 2025-04-17 | 21.59 | 21.67 | 0.04 | 0.18% | 21.41 | 22.29 | 34721 | 7630.48 | 2.89% | 0.00 |
| 2025-04-16 | 22.69 | 21.63 | -0.97 | -4.29% | 21.29 | 22.69 | 41055 | 8958.10 | 3.42% | 9.00 |
| 2025-04-15 | 22.95 | 22.60 | -0.28 | -1.22% | 22.42 | 23.20 | 47428 | 10771.19 | 3.95% | 0.00 |
| 2025-04-14 | 23.17 | 22.88 | 0.20 | 0.88% | 22.68 | 23.57 | 75744 | 17423.56 | 6.30% | 0.00 |
| 2025-04-11 | 21.51 | 22.68 | 1.28 | 5.98% | 21.05 | 23.32 | 97251 | 21968.37 | 8.09% | 0.00 |
| 2025-04-10 | 22.22 | 21.40 | 0.00 | 0.00% | 21.34 | 22.58 | 76814 | 16891.40 | 6.39% | 0.00 |
| 2025-04-09 | 20.05 | 21.40 | 1.09 | 5.37% | 17.70 | 21.66 | 107052 | 21609.87 | 8.91% | 0.00 |
| 2025-04-08 | 20.50 | 20.31 | -0.13 | -0.64% | 19.66 | 21.49 | 87722 | 17962.56 | 7.30% | 2.00 |
深证大盘股票行情在线 K线走势图
