科翔股份(300903)股票行情
科翔股份(300903)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 | 10.38 | 10.93 | 0.32 | 3.02% | 10.10 | 11.20 | 941078 | 102077.17 | 28.67% | 31.00 |
| 2025-06-19 | 11.00 | 10.61 | -0.02 | -0.19% | 10.50 | 11.90 | 1364474 | 152960.64 | 41.57% | 0.00 |
| 2025-06-18 | 8.82 | 10.63 | 1.77 | 19.98% | 8.72 | 10.63 | 1041662 | 102998.66 | 31.73% | 1.00 |
| 2025-06-17 | 9.27 | 8.86 | -0.22 | -2.42% | 8.69 | 9.35 | 525849 | 46602.98 | 16.02% | 0.00 |
| 2025-06-16 | 8.05 | 9.08 | 1.03 | 12.80% | 8.03 | 9.60 | 612780 | 55133.84 | 18.67% | 0.00 |
| 2025-06-13 | 8.15 | 8.05 | -0.15 | -1.83% | 8.02 | 8.20 | 66494 | 5377.26 | 2.03% | 0.00 |
| 2025-06-12 | 8.24 | 8.20 | -0.01 | -0.12% | 8.10 | 8.27 | 46719 | 3834.00 | 1.42% | 0.00 |
| 2025-06-11 | 8.19 | 8.21 | 0.05 | 0.61% | 8.11 | 8.29 | 57757 | 4754.56 | 1.76% | 0.00 |
| 2025-06-10 | 8.26 | 8.16 | -0.05 | -0.61% | 8.04 | 8.28 | 78220 | 6385.38 | 2.38% | 0.00 |
| 2025-06-09 | 8.20 | 8.21 | 0.05 | 0.61% | 8.16 | 8.29 | 52199 | 4293.71 | 1.59% | 0.00 |
| 2025-06-06 | 8.10 | 8.16 | 0.02 | 0.25% | 8.08 | 8.18 | 66518 | 5409.92 | 2.03% | 0.00 |
| 2025-06-05 | 7.98 | 8.14 | 0.17 | 2.13% | 7.90 | 8.15 | 87801 | 7078.81 | 2.67% | 0.00 |
| 2025-06-04 | 7.83 | 7.97 | 0.14 | 1.79% | 7.83 | 8.01 | 55703 | 4434.48 | 1.70% | 0.00 |
| 2025-06-03 | 7.83 | 7.83 | 0.03 | 0.38% | 7.78 | 7.95 | 59518 | 4684.90 | 1.81% | 0.00 |
| 2025-05-30 | 7.98 | 7.80 | -0.24 | -2.99% | 7.78 | 8.02 | 62473 | 4905.98 | 1.90% | 0.00 |
| 2025-05-29 | 7.80 | 8.04 | 0.20 | 2.55% | 7.80 | 8.04 | 79416 | 6339.12 | 2.42% | 0.00 |
| 2025-05-28 | 7.89 | 7.84 | -0.05 | -0.63% | 7.80 | 7.97 | 48327 | 3795.83 | 1.47% | 0.00 |
| 2025-05-27 | 7.90 | 7.89 | -0.02 | -0.25% | 7.82 | 8.01 | 61836 | 4876.17 | 1.88% | 0.00 |
| 2025-05-26 | 7.73 | 7.91 | 0.13 | 1.67% | 7.73 | 7.98 | 54016 | 4266.29 | 1.65% | 0.00 |
| 2025-05-23 | 7.90 | 7.78 | -0.16 | -2.02% | 7.75 | 7.99 | 62037 | 4878.24 | 1.89% | 0.00 |
| 2025-05-22 | 7.95 | 7.94 | -0.09 | -1.12% | 7.92 | 8.14 | 67945 | 5440.27 | 2.07% | 0.00 |
| 2025-05-21 | 8.05 | 8.03 | -0.07 | -0.86% | 7.93 | 8.08 | 52695 | 4215.94 | 1.61% | 0.00 |
| 2025-05-20 | 8.07 | 8.10 | 0.03 | 0.37% | 7.96 | 8.10 | 51833 | 4172.51 | 1.58% | 0.00 |
| 2025-05-19 | 8.03 | 8.07 | 0.09 | 1.13% | 7.87 | 8.07 | 61427 | 4909.80 | 1.87% | 0.00 |
| 2025-05-16 | 7.91 | 7.98 | 0.06 | 0.76% | 7.88 | 8.03 | 61040 | 4870.35 | 1.86% | 0.00 |
| 2025-05-15 | 7.98 | 7.92 | -0.08 | -1.00% | 7.88 | 8.08 | 59751 | 4739.19 | 1.82% | 0.00 |
| 2025-05-14 | 8.01 | 8.00 | -0.03 | -0.37% | 7.94 | 8.09 | 67634 | 5417.58 | 2.06% | 0.00 |
| 2025-05-13 | 8.16 | 8.03 | -0.05 | -0.62% | 8.01 | 8.20 | 56404 | 4559.53 | 1.72% | 0.00 |
| 2025-05-12 | 7.99 | 8.08 | 0.10 | 1.25% | 7.99 | 8.13 | 75184 | 6072.25 | 2.29% | 50.00 |
| 2025-05-09 | 8.03 | 7.98 | -0.11 | -1.36% | 7.90 | 8.09 | 75586 | 6031.34 | 2.30% | 0.00 |
| 2025-05-08 | 7.80 | 8.09 | 0.29 | 3.72% | 7.75 | 8.12 | 107280 | 8574.77 | 3.27% | 0.00 |
| 2025-05-07 | 7.81 | 7.80 | 0.04 | 0.52% | 7.73 | 7.89 | 73386 | 5723.63 | 2.24% | 0.00 |
| 2025-05-06 | 7.53 | 7.76 | 0.29 | 3.88% | 7.53 | 7.78 | 84593 | 6522.95 | 2.58% | 0.00 |
| 2025-04-30 | 7.36 | 7.47 | 0.11 | 1.49% | 7.34 | 7.54 | 61223 | 4577.03 | 1.87% | 0.00 |
| 2025-04-29 | 7.15 | 7.36 | 0.16 | 2.22% | 7.15 | 7.45 | 77737 | 5713.85 | 2.37% | 0.00 |
| 2025-04-28 | 7.13 | 7.20 | 0.08 | 1.12% | 7.13 | 7.26 | 96761 | 6961.43 | 2.95% | 0.00 |
| 2025-04-25 | 7.28 | 7.12 | -0.18 | -2.47% | 6.98 | 7.30 | 156199 | 11146.67 | 4.76% | 0.00 |
| 2025-04-24 | 7.15 | 7.30 | 0.13 | 1.81% | 7.07 | 7.40 | 150592 | 10962.41 | 4.59% | 0.00 |
| 2025-04-23 | 7.01 | 7.17 | 0.18 | 2.58% | 7.01 | 7.18 | 74939 | 5335.32 | 2.28% | 0.00 |
| 2025-04-22 | 7.02 | 6.99 | -0.03 | -0.43% | 6.94 | 7.07 | 55517 | 3884.78 | 1.69% | 0.00 |
| 2025-04-21 | 6.94 | 7.02 | 0.06 | 0.86% | 6.90 | 7.06 | 63147 | 4424.62 | 1.92% | 0.00 |
| 2025-04-18 | 6.89 | 6.96 | 0.06 | 0.87% | 6.78 | 7.06 | 76187 | 5289.21 | 2.32% | 20.00 |
| 2025-04-17 | 6.88 | 6.90 | 0.02 | 0.29% | 6.82 | 7.07 | 58771 | 4103.60 | 1.79% | 0.00 |
| 2025-04-16 | 7.01 | 6.88 | -0.17 | -2.41% | 6.73 | 7.05 | 75854 | 5223.97 | 2.31% | 6.00 |
| 2025-04-15 | 7.08 | 7.05 | 0.01 | 0.14% | 6.95 | 7.10 | 67601 | 4742.24 | 2.06% | 0.00 |
| 2025-04-14 | 7.09 | 7.04 | 0.16 | 2.33% | 6.98 | 7.19 | 87241 | 6181.14 | 2.66% | 8.00 |
| 2025-04-11 | 6.76 | 6.88 | 0.10 | 1.47% | 6.66 | 7.01 | 93494 | 6436.63 | 2.85% | 0.00 |
| 2025-04-10 | 6.78 | 6.78 | 0.18 | 2.73% | 6.75 | 6.96 | 111169 | 7621.46 | 3.39% | 0.00 |
| 2025-04-09 | 6.22 | 6.60 | 0.21 | 3.29% | 5.81 | 6.65 | 165376 | 10352.38 | 5.04% | 0.00 |
| 2025-04-08 | 6.26 | 6.39 | 0.19 | 3.06% | 6.21 | 6.62 | 152011 | 9741.78 | 4.63% | 0.00 |
| 2025-04-07 | 7.11 | 6.20 | -1.55 | -20.00% | 6.20 | 7.18 | 209963 | 13861.28 | 6.40% | 0.00 |
| 2025-04-03 | 7.81 | 7.75 | -0.10 | -1.27% | 7.69 | 7.93 | 83357 | 6505.72 | 2.54% | 0.00 |
| 2025-04-02 | 7.87 | 7.85 | 0.01 | 0.13% | 7.81 | 7.98 | 57613 | 4544.50 | 1.76% | 0.00 |
| 2025-04-01 | 7.90 | 7.84 | 0.00 | 0.00% | 7.83 | 8.05 | 90515 | 7167.28 | 2.76% | 0.00 |
| 2025-03-31 | 7.74 | 7.84 | 0.02 | 0.26% | 7.69 | 7.93 | 106423 | 8290.19 | 3.24% | 0.00 |
| 2025-03-28 | 8.06 | 7.82 | -0.22 | -2.74% | 7.82 | 8.16 | 93389 | 7412.43 | 2.85% | 0.00 |
| 2025-03-27 | 8.07 | 8.04 | -0.07 | -0.86% | 7.86 | 8.14 | 85802 | 6885.91 | 2.61% | 0.00 |
| 2025-03-26 | 7.98 | 8.11 | 0.13 | 1.63% | 7.97 | 8.18 | 98553 | 8005.89 | 3.00% | 0.00 |
| 2025-03-25 | 8.17 | 7.98 | -0.18 | -2.21% | 7.89 | 8.17 | 105489 | 8462.96 | 3.21% | 0.00 |
| 2025-03-24 | 8.55 | 8.16 | -0.39 | -4.56% | 7.94 | 8.60 | 158973 | 13065.68 | 4.84% | 0.00 |
| 2025-03-21 | 8.78 | 8.55 | -0.23 | -2.62% | 8.49 | 8.84 | 141774 | 12238.48 | 4.32% | 0.00 |
| 2025-03-20 | 8.88 | 8.78 | -0.07 | -0.79% | 8.77 | 8.89 | 96334 | 8496.38 | 2.93% | 0.00 |
| 2025-03-19 | 9.00 | 8.85 | -0.17 | -1.88% | 8.80 | 9.05 | 141232 | 12548.74 | 4.30% | 0.00 |
| 2025-03-18 | 8.95 | 9.02 | 0.10 | 1.12% | 8.95 | 9.14 | 138867 | 12542.71 | 4.23% | 0.00 |
| 2025-03-17 | 8.90 | 8.92 | 0.04 | 0.45% | 8.80 | 8.96 | 113419 | 10086.46 | 3.46% | 0.00 |
| 2025-03-14 | 8.75 | 8.88 | 0.09 | 1.02% | 8.60 | 8.99 | 160073 | 14108.71 | 4.88% | 0.00 |
| 2025-03-13 | 8.91 | 8.79 | -0.17 | -1.90% | 8.63 | 8.95 | 127184 | 11170.53 | 3.87% | 0.00 |
| 2025-03-12 | 8.97 | 8.96 | 0.00 | 0.00% | 8.87 | 9.03 | 173081 | 15525.97 | 5.27% | 0.00 |
| 2025-03-11 | 8.67 | 8.96 | 0.19 | 2.17% | 8.63 | 9.18 | 262203 | 23505.00 | 7.99% | 0.00 |
| 2025-03-10 | 8.61 | 8.77 | 0.17 | 1.98% | 8.61 | 8.83 | 128606 | 11230.03 | 3.92% | 0.00 |
| 2025-03-07 | 8.80 | 8.60 | -0.20 | -2.27% | 8.53 | 8.83 | 127668 | 11069.99 | 3.89% | 0.00 |
| 2025-03-06 | 8.64 | 8.80 | 0.19 | 2.21% | 8.64 | 8.89 | 197872 | 17446.85 | 6.03% | 0.00 |
| 2025-03-05 | 8.44 | 8.61 | 0.16 | 1.89% | 8.31 | 8.65 | 132171 | 11218.53 | 4.03% | 0.00 |
| 2025-03-04 | 8.20 | 8.45 | 0.21 | 2.55% | 8.15 | 8.46 | 105628 | 8809.65 | 3.22% | 3.00 |
| 2025-03-03 | 8.22 | 8.24 | 0.05 | 0.61% | 8.10 | 8.52 | 137314 | 11416.68 | 4.18% | 0.00 |
| 2025-02-28 | 8.68 | 8.19 | -0.54 | -6.19% | 8.15 | 8.72 | 174696 | 14642.27 | 5.32% | 0.00 |
| 2025-02-27 | 8.88 | 8.73 | -0.14 | -1.58% | 8.56 | 8.95 | 159264 | 13940.77 | 4.85% | 0.00 |
| 2025-02-26 | 8.74 | 8.87 | 0.16 | 1.84% | 8.67 | 8.90 | 175068 | 15366.81 | 5.33% | 0.00 |
| 2025-02-25 | 8.68 | 8.71 | -0.05 | -0.57% | 8.60 | 8.86 | 135918 | 11898.64 | 4.14% | 0.00 |
| 2025-02-24 | 8.86 | 8.76 | -0.10 | -1.13% | 8.63 | 8.86 | 183434 | 15983.31 | 5.59% | 0.00 |
深证大盘股票行情在线 K线走势图
