中科海讯(300810)股票行情 中科海讯股票行情 300810股票行情_爱股网
中科海讯(300810)股票行情
中科海讯(300810)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 |
|---|
| 2025-11-07 | 42.31 | 42.65 | 0.00 | 0.00% | 42.00 | 43.30 | 29353 | 12536.93 | 2.58% | 0.00 |
| 2025-11-06 | 42.99 | 42.65 | -0.55 | -1.27% | 42.36 | 42.99 | 26564 | 11317.21 | 2.33% | 0.00 |
| 2025-11-05 | 42.90 | 43.20 | 0.00 | 0.00% | 42.00 | 43.40 | 36223 | 15496.65 | 3.18% | 0.00 |
| 2025-11-04 | 43.84 | 43.20 | -0.89 | -2.02% | 43.08 | 44.00 | 23944 | 10389.91 | 2.10% | 0.00 |
| 2025-11-03 | 43.40 | 44.09 | 0.78 | 1.80% | 43.40 | 44.20 | 33692 | 14755.73 | 2.96% | 0.00 |
| 2025-10-31 | 43.50 | 43.31 | 0.06 | 0.14% | 43.01 | 43.61 | 24979 | 10829.09 | 2.19% | 0.00 |
| 2025-10-30 | 43.39 | 43.25 | -0.26 | -0.60% | 42.88 | 43.63 | 36842 | 15921.57 | 3.23% | 3.00 |
| 2025-10-29 | 44.86 | 43.51 | -1.99 | -4.37% | 43.20 | 45.01 | 82138 | 35750.09 | 7.21% | 0.00 |
| 2025-10-28 | 45.50 | 45.50 | 1.89 | 4.33% | 44.92 | 46.93 | 106528 | 48794.68 | 9.35% | 0.00 |
| 2025-10-27 | 43.11 | 43.61 | -0.19 | -0.43% | 43.00 | 44.04 | 49887 | 21677.65 | 4.38% | 0.00 |
| 2025-10-24 | 43.30 | 43.80 | 0.30 | 0.69% | 43.30 | 45.01 | 47414 | 20941.70 | 4.16% | 1.00 |
| 2025-10-23 | 45.18 | 43.50 | -2.28 | -4.98% | 43.11 | 45.19 | 53912 | 23619.96 | 4.73% | 2.00 |
| 2025-10-22 | 47.83 | 45.78 | -2.59 | -5.35% | 45.75 | 48.50 | 73545 | 34228.39 | 6.45% | 2.00 |
| 2025-10-21 | 47.36 | 48.37 | 0.90 | 1.90% | 47.10 | 49.56 | 94842 | 46055.68 | 8.32% | 0.00 |
| 2025-10-20 | 46.50 | 47.47 | 2.12 | 4.67% | 44.09 | 47.78 | 78982 | 36490.16 | 6.93% | 6.00 |
| 2025-10-17 | 49.00 | 45.35 | -4.75 | -9.48% | 45.00 | 50.39 | 99548 | 47813.94 | 8.73% | 4.00 |
| 2025-10-16 | 47.69 | 50.10 | 2.36 | 4.94% | 46.84 | 52.00 | 131046 | 64560.56 | 11.50% | 3.00 |
| 2025-10-15 | 47.60 | 47.74 | 0.03 | 0.06% | 45.19 | 47.94 | 59961 | 27918.28 | 5.26% | 0.00 |
| 2025-10-14 | 46.95 | 47.71 | 0.52 | 1.10% | 46.78 | 48.77 | 83968 | 40184.67 | 7.37% | 0.00 |
| 2025-10-13 | 43.50 | 47.19 | 1.10 | 2.39% | 42.88 | 47.97 | 68760 | 31861.24 | 6.03% | 0.00 |
| 2025-10-10 | 46.52 | 46.09 | -0.41 | -0.88% | 45.90 | 47.80 | 52688 | 24522.21 | 4.62% | 0.00 |
| 2025-10-09 | 46.38 | 46.50 | -0.08 | -0.17% | 45.19 | 47.05 | 42169 | 19479.43 | 3.70% | 4.00 |
| 2025-09-30 | 46.65 | 46.58 | -0.08 | -0.17% | 46.21 | 47.24 | 38876 | 18129.82 | 3.41% | 0.00 |
| 2025-09-29 | 45.56 | 46.66 | 1.08 | 2.37% | 45.11 | 47.75 | 46953 | 21789.36 | 4.12% | 0.00 |
| 2025-09-26 | 46.00 | 45.58 | -0.44 | -0.96% | 45.08 | 46.46 | 39229 | 17908.78 | 3.44% | 0.00 |
| 2025-09-25 | 45.90 | 46.02 | -0.05 | -0.11% | 45.66 | 48.00 | 53654 | 25077.59 | 4.71% | 0.00 |
| 2025-09-24 | 46.30 | 46.07 | -0.99 | -2.10% | 45.35 | 46.82 | 43556 | 19999.12 | 3.82% | 1.00 |
| 2025-09-23 | 48.65 | 47.06 | -1.31 | -2.71% | 45.69 | 49.95 | 53995 | 25327.10 | 4.74% | 2.00 |
| 2025-09-22 | 46.46 | 48.37 | 1.52 | 3.24% | 46.46 | 49.00 | 57836 | 27473.27 | 5.07% | 0.00 |
| 2025-09-19 | 48.09 | 46.85 | -1.75 | -3.60% | 46.74 | 49.20 | 65302 | 31080.62 | 5.73% | 4.00 |
| 2025-09-18 | 47.24 | 48.60 | 0.66 | 1.38% | 47.11 | 50.66 | 106866 | 52637.64 | 9.38% | 0.00 |
| 2025-09-17 | 46.66 | 47.94 | 0.67 | 1.42% | 46.22 | 48.51 | 77726 | 36989.45 | 6.82% | 10.00 |
| 2025-09-16 | 44.40 | 47.27 | 2.82 | 6.34% | 43.98 | 48.10 | 87852 | 40449.88 | 7.71% | 2.00 |
| 2025-09-15 | 44.38 | 44.45 | 0.05 | 0.11% | 43.75 | 44.85 | 42166 | 18657.20 | 3.70% | 0.00 |
| 2025-09-12 | 44.20 | 44.40 | 0.15 | 0.34% | 43.90 | 45.31 | 51054 | 22830.69 | 4.48% | 0.00 |
| 2025-09-11 | 42.90 | 44.25 | 1.27 | 2.95% | 42.80 | 44.45 | 48242 | 21108.64 | 4.23% | 1.00 |
| 2025-09-10 | 42.97 | 42.98 | -0.14 | -0.32% | 42.53 | 43.60 | 42737 | 18378.96 | 3.75% | 0.00 |
| 2025-09-09 | 44.44 | 43.12 | -1.01 | -2.29% | 42.88 | 45.07 | 56206 | 24732.54 | 4.93% | 1.00 |
| 2025-09-08 | 43.63 | 44.13 | -0.13 | -0.29% | 43.39 | 44.44 | 49080 | 21583.85 | 4.31% | 3.00 |
| 2025-09-05 | 44.11 | 44.26 | 0.16 | 0.36% | 43.00 | 44.68 | 57703 | 25273.19 | 5.06% | 1.00 |
| 2025-09-04 | 46.05 | 44.10 | -1.75 | -3.82% | 43.11 | 46.50 | 85002 | 38070.32 | 7.46% | 1.00 |
| 2025-09-03 | 52.20 | 45.85 | -6.36 | -12.18% | 45.59 | 53.11 | 109720 | 52990.49 | 9.63% | 0.00 |
| 2025-09-02 | 54.30 | 52.21 | -2.89 | -5.25% | 51.29 | 54.30 | 84456 | 44269.79 | 7.41% | 0.00 |
| 2025-09-01 | 52.88 | 55.10 | 1.16 | 2.15% | 52.40 | 55.87 | 105796 | 57117.66 | 9.28% | 1.00 |
| 2025-08-29 | 51.85 | 53.94 | 2.22 | 4.29% | 51.11 | 54.76 | 128861 | 68616.27 | 11.30% | 0.00 |
| 2025-08-28 | 51.12 | 51.72 | 0.92 | 1.81% | 49.09 | 51.74 | 87930 | 44556.50 | 7.71% | 0.00 |
| 2025-08-27 | 52.88 | 50.80 | -3.01 | -5.59% | 50.70 | 53.80 | 93294 | 48666.83 | 8.18% | 3.00 |
| 2025-08-26 | 54.03 | 53.81 | -1.27 | -2.31% | 53.58 | 54.98 | 82699 | 44802.96 | 7.26% | 0.00 |
| 2025-08-25 | 55.70 | 55.08 | -0.59 | -1.06% | 54.66 | 56.45 | 140652 | 77900.27 | 12.34% | 0.00 |
| 2025-08-22 | 53.80 | 55.67 | 2.40 | 4.51% | 52.50 | 60.50 | 212065 | 118836.95 | 18.60% | 8.00 |
| 2025-08-21 | 56.48 | 53.27 | -3.21 | -5.68% | 53.13 | 57.44 | 173672 | 94706.55 | 15.24% | 8.00 |
| 2025-08-20 | 62.35 | 56.48 | -8.99 | -13.73% | 55.00 | 65.11 | 269048 | 158782.81 | 23.60% | 24.00 |
| 2025-08-19 | 62.75 | 65.47 | 10.91 | 20.00% | 60.99 | 65.47 | 297417 | 190876.61 | 26.09% | 0.00 |
| 2025-08-18 | 54.56 | 54.56 | 9.09 | 19.99% | 54.56 | 54.56 | 83577 | 45599.61 | 7.33% | 0.00 |
| 2025-08-15 | 44.98 | 45.47 | -0.28 | -0.61% | 43.49 | 46.36 | 88570 | 39887.77 | 7.77% | 33.00 |
| 2025-08-14 | 44.22 | 45.75 | 1.49 | 3.37% | 43.25 | 46.38 | 103927 | 46615.39 | 9.12% | 5.00 |
| 2025-08-13 | 44.75 | 44.26 | -0.58 | -1.29% | 44.02 | 45.79 | 68875 | 30779.61 | 6.04% | 0.00 |
| 2025-08-12 | 46.02 | 44.84 | -1.24 | -2.69% | 44.51 | 47.20 | 62702 | 28468.16 | 5.50% | 0.00 |
| 2025-08-11 | 45.82 | 46.08 | 0.37 | 0.81% | 45.20 | 46.10 | 57699 | 26380.66 | 5.06% | 0.00 |
| 2025-08-08 | 46.89 | 45.71 | -1.29 | -2.74% | 45.64 | 49.10 | 95448 | 45237.99 | 8.37% | 10.00 |
| 2025-08-07 | 48.40 | 47.00 | -1.88 | -3.85% | 46.04 | 48.40 | 111629 | 52286.48 | 9.79% | 11.00 |
| 2025-08-06 | 45.36 | 48.88 | 3.35 | 7.36% | 45.12 | 49.55 | 147225 | 70730.71 | 12.92% | 26.00 |
| 2025-08-05 | 46.18 | 45.53 | -0.29 | -0.63% | 44.66 | 46.36 | 93236 | 42530.32 | 8.18% | 0.00 |
| 2025-08-04 | 42.81 | 45.82 | 2.92 | 6.81% | 42.65 | 46.18 | 109487 | 49003.68 | 9.61% | 0.00 |
| 2025-08-01 | 42.44 | 42.90 | 0.46 | 1.08% | 41.70 | 44.17 | 70961 | 30527.96 | 6.23% | 0.00 |
| 2025-07-31 | 43.99 | 42.44 | -2.03 | -4.56% | 42.24 | 43.99 | 73296 | 31581.82 | 6.43% | 0.00 |
| 2025-07-30 | 43.80 | 44.47 | 0.19 | 0.43% | 43.49 | 45.25 | 91358 | 40390.24 | 8.01% | 0.00 |
| 2025-07-29 | 43.48 | 44.28 | 0.34 | 0.77% | 43.33 | 44.40 | 51654 | 22654.46 | 4.53% | 0.00 |
| 2025-07-28 | 42.97 | 43.94 | 1.29 | 3.02% | 42.66 | 44.50 | 73322 | 32098.96 | 6.43% | 6.00 |
| 2025-07-25 | 42.70 | 42.65 | -0.14 | -0.33% | 42.22 | 43.09 | 35397 | 15078.62 | 3.11% | 0.00 |
| 2025-07-24 | 42.64 | 42.79 | 0.15 | 0.35% | 42.35 | 42.93 | 39878 | 17002.96 | 3.50% | 0.10 |
| 2025-07-23 | 43.49 | 42.64 | -1.29 | -2.94% | 42.43 | 43.92 | 61056 | 26208.20 | 5.36% | 0.00 |
| 2025-07-22 | 43.60 | 43.93 | -0.15 | -0.34% | 43.21 | 44.48 | 71784 | 31470.15 | 6.30% | 1.00 |
| 2025-07-21 | 44.76 | 44.08 | -0.67 | -1.50% | 43.50 | 44.93 | 55454 | 24433.66 | 4.86% | 0.00 |
| 2025-07-18 | 45.07 | 44.75 | -0.13 | -0.29% | 44.53 | 46.16 | 63283 | 28533.83 | 5.55% | 0.00 |
| 2025-07-17 | 43.59 | 44.88 | 1.30 | 2.98% | 43.37 | 45.37 | 84236 | 37665.86 | 7.39% | 0.00 |
| 2025-07-16 | 44.22 | 43.58 | -0.78 | -1.76% | 43.37 | 44.52 | 59294 | 25972.67 | 5.20% | 10.00 |
| 2025-07-15 | 45.82 | 44.36 | -1.15 | -2.53% | 44.05 | 45.82 | 60166 | 26882.85 | 5.28% | 1.00 |
| 2025-07-14 | 45.84 | 45.51 | -0.49 | -1.07% | 44.78 | 46.10 | 92154 | 41730.46 | 8.08% | 6.00 |
| 2025-07-11 | 45.00 | 46.00 | 1.09 | 2.43% | 44.46 | 47.38 | 138606 | 63956.85 | 12.16% | 0.00 |
深证大盘股票行情在线 K线走势图
中科海讯(300810)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
