科拓生物(300858)股票行情
科拓生物(300858)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 |
|---|
| 2025-06-20 | 15.30 | 15.22 | -0.10 | -0.65% | 15.20 | 15.44 | 22845 | 3497.83 | 1.21% | 0.00 |
| 2025-06-19 | 15.48 | 15.32 | -0.28 | -1.79% | 15.22 | 15.70 | 39148 | 6025.23 | 2.07% | 0.00 |
| 2025-06-18 | 15.81 | 15.60 | -0.32 | -2.01% | 15.38 | 15.85 | 50194 | 7803.32 | 2.65% | 0.00 |
| 2025-06-17 | 16.09 | 15.92 | -0.17 | -1.06% | 15.79 | 16.19 | 42838 | 6829.53 | 2.26% | 0.00 |
| 2025-06-16 | 15.78 | 16.09 | 0.19 | 1.19% | 15.78 | 16.09 | 39919 | 6386.08 | 2.11% | 5.00 |
| 2025-06-13 | 16.36 | 15.90 | -0.53 | -3.23% | 15.77 | 16.37 | 73159 | 11680.33 | 3.86% | 0.00 |
| 2025-06-12 | 16.28 | 16.43 | 0.08 | 0.49% | 16.21 | 16.58 | 68430 | 11205.92 | 3.61% | 12.00 |
| 2025-06-11 | 16.45 | 16.35 | -0.01 | -0.06% | 16.23 | 16.50 | 61250 | 10007.54 | 3.23% | 0.00 |
| 2025-06-10 | 16.58 | 16.36 | -0.22 | -1.33% | 16.22 | 16.71 | 111479 | 18324.64 | 5.88% | 0.00 |
| 2025-06-09 | 15.75 | 16.58 | 0.88 | 5.61% | 15.62 | 16.76 | 132246 | 21570.30 | 6.98% | 0.00 |
| 2025-06-06 | 16.24 | 15.70 | -0.63 | -3.86% | 15.54 | 16.31 | 126212 | 19906.24 | 6.66% | 2.00 |
| 2025-06-05 | 16.35 | 16.33 | -0.18 | -1.09% | 16.16 | 16.95 | 148783 | 24491.46 | 7.85% | 0.00 |
| 2025-06-04 | 16.50 | 16.51 | -0.31 | -1.84% | 16.25 | 16.71 | 165083 | 27156.61 | 8.71% | 8.00 |
| 2025-06-03 | 15.81 | 16.82 | 0.81 | 5.06% | 15.74 | 16.85 | 210132 | 34458.51 | 11.09% | 12.00 |
| 2025-05-30 | 16.49 | 16.01 | -0.79 | -4.70% | 15.79 | 16.58 | 204387 | 32715.44 | 10.78% | 26.00 |
| 2025-05-29 | 17.07 | 16.80 | -0.46 | -2.67% | 16.38 | 17.26 | 283471 | 47337.26 | 14.95% | 12.00 |
| 2025-05-28 | 18.00 | 17.26 | -0.33 | -1.88% | 17.08 | 18.97 | 424978 | 76734.37 | 22.42% | 76.00 |
| 2025-05-27 | 15.17 | 17.59 | 2.93 | 19.99% | 15.17 | 17.59 | 263420 | 44846.85 | 13.90% | 0.00 |
| 2025-05-26 | 14.22 | 14.66 | 0.42 | 2.95% | 14.15 | 14.86 | 58995 | 8619.92 | 3.11% | 0.00 |
| 2025-05-23 | 14.57 | 14.24 | -0.28 | -1.93% | 14.19 | 14.68 | 59152 | 8541.30 | 3.12% | 0.00 |
| 2025-05-22 | 14.83 | 14.52 | -0.43 | -2.88% | 14.49 | 15.26 | 63891 | 9450.96 | 3.37% | 0.00 |
| 2025-05-21 | 15.01 | 14.95 | -0.03 | -0.20% | 14.88 | 15.29 | 70086 | 10519.99 | 3.70% | 0.00 |
| 2025-05-20 | 14.45 | 14.98 | 0.39 | 2.67% | 14.45 | 15.30 | 114786 | 17236.83 | 6.06% | 0.00 |
| 2025-05-19 | 14.59 | 14.59 | -0.02 | -0.14% | 14.25 | 14.65 | 56512 | 8163.21 | 2.98% | 1.00 |
| 2025-05-16 | 14.63 | 14.61 | -0.18 | -1.22% | 14.32 | 14.73 | 78901 | 11477.02 | 4.16% | 0.00 |
| 2025-05-15 | 13.88 | 14.79 | 0.87 | 6.25% | 13.82 | 15.15 | 132257 | 19348.50 | 6.98% | 5.00 |
| 2025-05-14 | 14.17 | 13.92 | -0.14 | -1.00% | 13.78 | 14.17 | 49208 | 6838.68 | 2.60% | 0.00 |
| 2025-05-13 | 14.44 | 14.06 | -0.21 | -1.47% | 14.03 | 14.50 | 53869 | 7636.97 | 2.84% | 0.00 |
| 2025-05-12 | 14.39 | 14.27 | -0.07 | -0.49% | 14.16 | 14.45 | 41832 | 5965.55 | 2.21% | 0.00 |
| 2025-05-09 | 14.57 | 14.34 | -0.31 | -2.12% | 14.25 | 14.67 | 48482 | 6985.83 | 2.56% | 0.00 |
| 2025-05-08 | 14.55 | 14.65 | 0.08 | 0.55% | 14.39 | 14.69 | 58952 | 8565.82 | 3.11% | 0.00 |
| 2025-05-07 | 14.85 | 14.57 | -0.21 | -1.42% | 14.34 | 14.92 | 74914 | 10947.59 | 3.95% | 0.00 |
| 2025-05-06 | 14.22 | 14.78 | 0.59 | 4.16% | 14.21 | 14.95 | 73856 | 10769.84 | 3.90% | 0.00 |
| 2025-04-30 | 14.40 | 14.19 | -0.21 | -1.46% | 14.15 | 14.56 | 62656 | 8980.64 | 3.31% | 0.00 |
| 2025-04-29 | 14.40 | 14.40 | -0.05 | -0.35% | 14.20 | 14.62 | 63525 | 9164.10 | 3.35% | 13.00 |
| 2025-04-28 | 15.02 | 14.45 | -0.75 | -4.93% | 14.26 | 15.06 | 89417 | 12968.06 | 4.72% | 20.00 |
| 2025-04-25 | 15.40 | 15.20 | -0.80 | -5.00% | 14.90 | 15.70 | 179052 | 27235.76 | 9.45% | 1.00 |
| 2025-04-24 | 14.49 | 16.00 | 1.66 | 11.58% | 14.05 | 16.63 | 257304 | 39707.81 | 13.57% | 5.00 |
| 2025-04-23 | 14.44 | 14.34 | -0.08 | -0.55% | 14.27 | 15.08 | 84322 | 12304.29 | 4.35% | 0.00 |
| 2025-04-22 | 14.51 | 14.42 | -0.18 | -1.23% | 14.23 | 14.74 | 83250 | 11991.58 | 4.30% | 0.00 |
| 2025-04-21 | 14.57 | 14.60 | 0.10 | 0.69% | 14.39 | 15.16 | 124608 | 18315.42 | 6.43% | 0.00 |
| 2025-04-18 | 14.11 | 14.50 | 0.24 | 1.68% | 14.03 | 15.82 | 176316 | 26280.21 | 9.10% | 0.00 |
| 2025-04-17 | 13.90 | 14.26 | 0.15 | 1.06% | 13.70 | 14.49 | 107293 | 15175.74 | 5.54% | 0.00 |
| 2025-04-16 | 14.23 | 14.11 | -0.55 | -3.75% | 13.98 | 14.55 | 105243 | 14963.48 | 5.43% | 20.00 |
| 2025-04-15 | 13.89 | 14.66 | 0.83 | 6.00% | 13.67 | 14.86 | 186207 | 26626.06 | 9.61% | 49.00 |
| 2025-04-14 | 13.58 | 13.83 | 0.28 | 2.07% | 13.41 | 14.05 | 115029 | 15857.50 | 5.94% | 0.00 |
| 2025-04-11 | 13.76 | 13.55 | -0.49 | -3.49% | 13.30 | 14.00 | 140274 | 19026.39 | 7.24% | 1.00 |
| 2025-04-10 | 12.60 | 14.04 | 1.61 | 12.95% | 12.40 | 14.47 | 184233 | 24768.02 | 9.51% | 127.00 |
| 2025-04-09 | 12.05 | 12.43 | 0.32 | 2.64% | 11.39 | 12.56 | 85660 | 10198.28 | 4.42% | 0.00 |
| 2025-04-08 | 11.46 | 12.11 | 0.82 | 7.26% | 11.33 | 12.14 | 88409 | 10547.88 | 4.56% | 0.00 |
| 2025-04-07 | 12.72 | 11.29 | -1.74 | -13.35% | 11.03 | 13.00 | 107349 | 13041.57 | 5.54% | 0.00 |
| 2025-04-03 | 12.80 | 13.03 | 0.18 | 1.40% | 12.72 | 13.28 | 63302 | 8284.58 | 3.27% | 0.00 |
| 2025-04-02 | 12.84 | 12.85 | 0.11 | 0.86% | 12.72 | 13.09 | 42362 | 5474.58 | 2.19% | 0.00 |
| 2025-04-01 | 12.30 | 12.74 | 0.46 | 3.75% | 12.29 | 12.90 | 49391 | 6284.25 | 2.55% | 0.00 |
| 2025-03-31 | 12.57 | 12.28 | -0.28 | -2.23% | 12.21 | 12.58 | 30459 | 3753.49 | 1.57% | 0.00 |
| 2025-03-28 | 12.75 | 12.56 | -0.21 | -1.64% | 12.55 | 12.83 | 26401 | 3339.71 | 1.36% | 0.00 |
| 2025-03-27 | 12.84 | 12.77 | 0.01 | 0.08% | 12.58 | 12.89 | 33708 | 4293.44 | 1.74% | 0.00 |
| 2025-03-26 | 12.58 | 12.76 | 0.15 | 1.19% | 12.46 | 12.95 | 30437 | 3890.37 | 1.57% | 0.00 |
| 2025-03-25 | 12.51 | 12.61 | 0.10 | 0.80% | 12.33 | 12.62 | 30756 | 3832.72 | 1.59% | 0.00 |
| 2025-03-24 | 12.84 | 12.51 | -0.33 | -2.57% | 12.30 | 12.92 | 41001 | 5148.91 | 2.12% | 0.00 |
| 2025-03-21 | 13.09 | 12.84 | -0.21 | -1.61% | 12.81 | 13.10 | 38160 | 4929.96 | 1.97% | 0.00 |
| 2025-03-20 | 13.06 | 13.05 | -0.05 | -0.38% | 13.02 | 13.24 | 33815 | 4434.54 | 1.75% | 0.00 |
| 2025-03-19 | 13.15 | 13.10 | -0.09 | -0.68% | 13.03 | 13.19 | 33596 | 4402.16 | 1.73% | 0.00 |
| 2025-03-18 | 13.29 | 13.19 | -0.07 | -0.53% | 13.12 | 13.38 | 47183 | 6220.90 | 2.44% | 0.00 |
| 2025-03-17 | 13.19 | 13.26 | 0.11 | 0.84% | 13.15 | 13.44 | 76126 | 10119.69 | 3.93% | 0.00 |
| 2025-03-14 | 12.60 | 13.15 | 0.57 | 4.53% | 12.60 | 13.19 | 106266 | 13815.01 | 5.48% | 0.00 |
| 2025-03-13 | 12.74 | 12.58 | -0.19 | -1.49% | 12.46 | 12.77 | 41514 | 5233.49 | 2.14% | 0.00 |
| 2025-03-12 | 12.87 | 12.77 | -0.11 | -0.85% | 12.74 | 12.91 | 31933 | 4088.28 | 1.65% | 0.00 |
| 2025-03-11 | 12.70 | 12.88 | 0.10 | 0.78% | 12.64 | 12.89 | 27187 | 3470.39 | 1.40% | 0.00 |
| 2025-03-10 | 12.63 | 12.78 | 0.16 | 1.27% | 12.58 | 12.78 | 30503 | 3880.22 | 1.57% | 0.00 |
| 2025-03-07 | 12.72 | 12.62 | -0.16 | -1.25% | 12.56 | 12.80 | 41461 | 5246.85 | 2.14% | 0.00 |
| 2025-03-06 | 12.79 | 12.78 | 0.02 | 0.16% | 12.62 | 12.85 | 46072 | 5878.67 | 2.38% | 0.00 |
| 2025-03-05 | 13.04 | 12.76 | -0.22 | -1.69% | 12.72 | 13.06 | 32967 | 4219.72 | 1.70% | 0.00 |
| 2025-03-04 | 12.80 | 12.98 | 0.10 | 0.78% | 12.73 | 13.03 | 23440 | 3027.81 | 1.21% | 0.00 |
| 2025-03-03 | 12.98 | 12.88 | 0.14 | 1.10% | 12.76 | 13.06 | 32700 | 4230.40 | 1.69% | 0.00 |
| 2025-02-28 | 13.09 | 12.74 | -0.35 | -2.67% | 12.72 | 13.16 | 33538 | 4336.47 | 1.73% | 0.00 |
| 2025-02-27 | 13.03 | 13.09 | 0.12 | 0.93% | 12.84 | 13.10 | 38804 | 5042.84 | 2.00% | 45.00 |
| 2025-02-26 | 12.74 | 12.97 | 0.22 | 1.73% | 12.72 | 13.00 | 34398 | 4418.52 | 1.78% | 0.00 |
| 2025-02-25 | 12.88 | 12.75 | -0.23 | -1.77% | 12.71 | 12.93 | 40336 | 5166.81 | 2.08% | 0.00 |
| 2025-02-24 | 12.88 | 12.98 | 0.10 | 0.78% | 12.88 | 13.10 | 35728 | 4633.91 | 1.84% | 0.00 |
深证大盘股票行情在线 K线走势图
