山科智能(300897)股票行情
山科智能(300897)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 |
|---|
| 2026-02-03 | 26.54 | 26.54 | 0.27 | 1.03% | 26.12 | 26.69 | 10804 | 2848.78 | 1.24% | 0.00 |
| 2026-02-02 | 26.03 | 26.27 | -0.18 | -0.68% | 26.03 | 27.15 | 16985 | 4501.57 | 1.94% | 0.00 |
| 2026-01-30 | 26.26 | 26.45 | 0.22 | 0.84% | 25.61 | 26.60 | 15991 | 4185.07 | 1.83% | 1.00 |
| 2026-01-29 | 27.22 | 26.23 | -0.99 | -3.64% | 25.90 | 27.22 | 20835 | 5513.11 | 2.38% | 0.00 |
| 2026-01-28 | 28.14 | 27.22 | -0.82 | -2.92% | 27.05 | 28.31 | 20990 | 5754.21 | 2.40% | 0.00 |
| 2026-01-27 | 28.28 | 28.04 | -0.48 | -1.68% | 26.98 | 28.46 | 27255 | 7576.77 | 3.12% | 0.00 |
| 2026-01-26 | 27.76 | 28.52 | 0.92 | 3.33% | 27.15 | 29.00 | 54507 | 15462.48 | 6.24% | 0.00 |
| 2026-01-23 | 26.50 | 27.60 | 1.08 | 4.07% | 26.50 | 28.13 | 41064 | 11247.71 | 4.70% | 0.00 |
| 2026-01-22 | 26.73 | 26.52 | 0.14 | 0.53% | 26.15 | 26.73 | 12650 | 3349.94 | 1.45% | 0.00 |
| 2026-01-21 | 25.92 | 26.38 | 0.28 | 1.07% | 25.83 | 26.48 | 11120 | 2919.34 | 1.27% | 0.00 |
| 2026-01-20 | 26.60 | 26.10 | -0.38 | -1.44% | 25.79 | 26.79 | 13496 | 3530.97 | 1.54% | 0.00 |
| 2026-01-19 | 26.40 | 26.48 | -0.02 | -0.08% | 26.05 | 26.76 | 12100 | 3201.24 | 1.38% | 0.00 |
| 2026-01-16 | 26.09 | 26.50 | 0.75 | 2.91% | 25.61 | 26.50 | 15793 | 4121.92 | 1.81% | 0.00 |
| 2026-01-15 | 25.96 | 25.75 | -0.42 | -1.60% | 25.50 | 26.18 | 14386 | 3701.54 | 1.65% | 0.00 |
| 2026-01-14 | 26.68 | 26.17 | -0.31 | -1.17% | 25.66 | 26.77 | 25055 | 6596.44 | 2.87% | 0.00 |
| 2026-01-13 | 27.19 | 26.48 | -0.70 | -2.58% | 26.42 | 27.19 | 19110 | 5100.72 | 2.19% | 0.00 |
| 2026-01-12 | 26.90 | 27.18 | 0.35 | 1.30% | 26.53 | 27.47 | 21819 | 5880.51 | 2.50% | 0.00 |
| 2026-01-09 | 26.95 | 26.83 | -0.10 | -0.37% | 26.43 | 27.14 | 19170 | 5115.16 | 2.19% | 0.00 |
| 2026-01-08 | 27.21 | 26.93 | -0.47 | -1.72% | 26.82 | 27.50 | 23377 | 6322.84 | 2.67% | 0.00 |
| 2026-01-07 | 26.32 | 27.40 | 1.25 | 4.78% | 26.22 | 27.98 | 44590 | 12186.80 | 5.10% | 0.00 |
| 2026-01-06 | 25.90 | 26.15 | 0.22 | 0.85% | 25.77 | 26.25 | 16324 | 4253.35 | 1.87% | 0.00 |
| 2026-01-05 | 25.84 | 25.93 | 0.21 | 0.82% | 25.40 | 26.13 | 23884 | 6135.60 | 2.73% | 0.00 |
| 2025-12-31 | 25.76 | 25.72 | -0.04 | -0.16% | 25.41 | 25.86 | 12950 | 3325.72 | 1.48% | 0.00 |
| 2025-12-30 | 25.95 | 25.76 | -0.38 | -1.45% | 25.73 | 26.16 | 12149 | 3146.79 | 1.39% | 0.00 |
| 2025-12-29 | 26.30 | 26.14 | -0.16 | -0.61% | 26.12 | 26.68 | 11451 | 3010.85 | 1.31% | 0.00 |
| 2025-12-26 | 26.40 | 26.30 | -0.20 | -0.75% | 26.27 | 26.90 | 17908 | 4750.73 | 2.05% | 0.00 |
| 2025-12-25 | 27.16 | 26.50 | -0.56 | -2.07% | 26.42 | 27.38 | 27116 | 7236.80 | 3.10% | 0.00 |
| 2025-12-24 | 27.06 | 27.06 | 0.80 | 3.05% | 26.06 | 27.46 | 32499 | 8770.67 | 3.72% | 0.00 |
| 2025-12-23 | 25.85 | 26.26 | 0.41 | 1.59% | 25.73 | 26.59 | 18892 | 4967.68 | 2.16% | 0.00 |
| 2025-12-22 | 26.26 | 25.85 | -0.25 | -0.96% | 25.66 | 26.31 | 16882 | 4373.32 | 1.93% | 0.00 |
| 2025-12-19 | 25.77 | 26.10 | 0.42 | 1.64% | 25.63 | 26.30 | 19015 | 4942.44 | 2.18% | 0.00 |
| 2025-12-18 | 24.91 | 25.68 | 0.73 | 2.93% | 24.71 | 25.86 | 26813 | 6854.60 | 3.07% | 0.00 |
| 2025-12-17 | 24.92 | 24.95 | 0.03 | 0.12% | 24.04 | 24.99 | 18487 | 4525.59 | 2.11% | 0.00 |
| 2025-12-16 | 24.85 | 24.92 | 0.07 | 0.28% | 24.62 | 25.29 | 13053 | 3249.90 | 1.49% | 0.00 |
| 2025-12-15 | 25.19 | 24.85 | -0.45 | -1.78% | 24.82 | 25.40 | 15098 | 3772.15 | 1.73% | 0.00 |
| 2025-12-12 | 25.31 | 25.30 | -0.20 | -0.78% | 25.00 | 26.25 | 29034 | 7449.35 | 3.32% | 0.00 |
| 2025-12-11 | 24.59 | 25.50 | 0.85 | 3.45% | 24.35 | 26.09 | 36166 | 9168.63 | 4.14% | 0.00 |
| 2025-12-10 | 24.92 | 24.65 | -0.45 | -1.79% | 24.50 | 25.17 | 15107 | 3728.18 | 1.73% | 0.00 |
| 2025-12-09 | 25.12 | 25.10 | -0.10 | -0.40% | 24.68 | 25.30 | 19301 | 4813.37 | 2.21% | 0.00 |
| 2025-12-08 | 25.49 | 25.20 | -0.10 | -0.40% | 24.91 | 25.49 | 29477 | 7411.53 | 3.37% | 9.00 |
| 2025-12-05 | 25.00 | 25.30 | -0.03 | -0.12% | 24.45 | 25.69 | 47553 | 11933.00 | 5.44% | 15.00 |
| 2025-12-04 | 26.98 | 25.33 | -2.77 | -9.86% | 25.16 | 27.19 | 73599 | 18948.99 | 8.42% | 0.00 |
| 2025-12-03 | 26.99 | 28.10 | 1.73 | 6.56% | 26.32 | 30.70 | 114939 | 32146.93 | 13.15% | 0.00 |
| 2025-12-02 | 25.12 | 26.37 | 1.00 | 3.94% | 24.72 | 26.92 | 41660 | 10826.79 | 4.77% | 0.00 |
| 2025-12-01 | 25.45 | 25.37 | -0.26 | -1.01% | 24.98 | 25.65 | 22985 | 5799.48 | 2.63% | 2.00 |
| 2025-11-28 | 24.91 | 25.63 | 0.85 | 3.43% | 24.30 | 25.88 | 43967 | 11069.12 | 5.03% | 0.00 |
| 2025-11-27 | 23.33 | 24.78 | 1.45 | 6.22% | 23.33 | 26.08 | 60557 | 15198.27 | 6.93% | 0.00 |
| 2025-11-26 | 23.44 | 23.33 | -0.11 | -0.47% | 23.06 | 23.73 | 16033 | 3752.54 | 1.83% | 0.00 |
| 2025-11-25 | 23.65 | 23.44 | -0.06 | -0.26% | 23.37 | 23.80 | 15955 | 3761.27 | 1.83% | 0.00 |
| 2025-11-24 | 23.10 | 23.50 | 0.63 | 2.75% | 22.57 | 23.76 | 17812 | 4127.28 | 2.04% | 0.00 |
| 2025-11-21 | 23.60 | 22.87 | -0.85 | -3.58% | 22.82 | 23.86 | 17017 | 3942.90 | 1.95% | 0.00 |
| 2025-11-20 | 23.80 | 23.72 | 0.02 | 0.08% | 23.47 | 23.89 | 10487 | 2484.47 | 1.20% | 0.00 |
| 2025-11-19 | 24.24 | 23.70 | -0.37 | -1.54% | 23.55 | 24.25 | 13181 | 3140.52 | 1.51% | 0.00 |
| 2025-11-18 | 24.20 | 24.07 | 0.00 | 0.00% | 23.94 | 24.56 | 15535 | 3757.58 | 1.78% | 0.00 |
| 2025-11-17 | 24.35 | 24.07 | -0.23 | -0.95% | 23.71 | 24.43 | 13447 | 3243.38 | 1.54% | 0.00 |
| 2025-11-14 | 24.19 | 24.30 | -0.09 | -0.37% | 24.15 | 24.74 | 11772 | 2880.16 | 1.35% | 0.00 |
| 2025-11-13 | 24.77 | 24.39 | -0.21 | -0.85% | 24.31 | 24.77 | 14958 | 3654.54 | 1.71% | 0.00 |
| 2025-11-12 | 25.47 | 24.60 | -0.81 | -3.19% | 24.48 | 25.54 | 24170 | 5997.27 | 2.76% | 0.00 |
| 2025-11-11 | 24.99 | 25.41 | 0.58 | 2.34% | 24.60 | 26.15 | 39151 | 9990.50 | 4.48% | 0.00 |
| 2025-11-10 | 23.58 | 24.83 | -0.27 | -1.08% | 23.50 | 25.21 | 53977 | 13163.50 | 6.17% | 0.00 |
| 2025-11-07 | 25.36 | 25.10 | -0.27 | -1.06% | 25.00 | 25.54 | 17051 | 4305.07 | 1.95% | 0.00 |
| 2025-11-06 | 25.49 | 25.37 | -0.33 | -1.28% | 25.03 | 25.50 | 30533 | 7721.55 | 3.49% | 0.00 |
| 2025-11-05 | 25.90 | 25.70 | -2.53 | -8.96% | 24.48 | 26.48 | 64932 | 16406.77 | 7.43% | 0.00 |
| 2025-11-04 | 28.37 | 28.23 | -0.14 | -0.49% | 28.00 | 28.59 | 13899 | 3923.22 | 1.59% | 0.00 |
| 2025-11-03 | 28.66 | 28.37 | -0.38 | -1.32% | 28.21 | 29.00 | 18290 | 5200.11 | 2.09% | 0.00 |
| 2025-10-31 | 28.40 | 28.75 | 0.01 | 0.03% | 28.40 | 29.15 | 10513 | 3039.14 | 1.20% | 0.00 |
| 2025-10-30 | 29.10 | 28.74 | -0.35 | -1.20% | 28.40 | 29.38 | 16224 | 4668.95 | 1.86% | 0.00 |
| 2025-10-29 | 29.53 | 29.09 | -0.45 | -1.52% | 28.91 | 29.65 | 19318 | 5633.77 | 2.21% | 0.00 |
| 2025-10-28 | 29.49 | 29.54 | 0.05 | 0.17% | 29.02 | 29.98 | 15667 | 4638.23 | 1.79% | 0.00 |
| 2025-10-27 | 29.89 | 29.49 | -0.41 | -1.37% | 29.32 | 30.39 | 31752 | 9419.54 | 3.63% | 0.00 |
| 2025-10-24 | 29.82 | 29.90 | 0.47 | 1.60% | 29.41 | 30.10 | 22015 | 6547.89 | 2.52% | 0.00 |
| 2025-10-23 | 28.82 | 29.43 | 0.40 | 1.38% | 28.10 | 29.71 | 33713 | 9739.14 | 3.86% | 0.00 |
| 2025-10-22 | 30.80 | 29.03 | -2.13 | -6.84% | 28.82 | 30.80 | 54691 | 16080.44 | 6.26% | 0.00 |
| 2025-10-21 | 30.10 | 31.16 | 1.57 | 5.31% | 29.50 | 32.50 | 54798 | 16978.73 | 6.27% | 0.00 |
| 2025-10-20 | 30.39 | 29.59 | -0.09 | -0.30% | 29.02 | 30.77 | 33627 | 10009.93 | 3.85% | 0.00 |
| 2025-10-17 | 32.40 | 29.68 | -2.60 | -8.05% | 29.61 | 32.40 | 39238 | 12018.10 | 4.49% | 0.00 |
| 2025-10-16 | 31.62 | 32.28 | 1.25 | 4.03% | 31.21 | 32.88 | 48250 | 15524.27 | 5.52% | 0.00 |
| 2025-10-15 | 28.85 | 31.03 | 2.18 | 7.56% | 28.58 | 31.07 | 39167 | 11863.70 | 4.48% | 0.00 |
| 2025-10-14 | 29.95 | 28.85 | -0.61 | -2.07% | 28.53 | 30.09 | 27476 | 7996.16 | 3.14% | 0.00 |
| 2025-10-13 | 27.25 | 29.46 | -1.45 | -4.69% | 27.25 | 30.06 | 27214 | 8014.01 | 3.11% | 0.00 |
深证大盘股票行情在线 K线走势图
山科智能(300897)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
