中科江南(301153)股票行情
中科江南(301153)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 |
|---|
| 2026-03-26 | 21.21 | 20.94 | -0.31 | -1.46% | 20.76 | 21.59 | 37056 | 7823.69 | 1.13% | 0.00 |
| 2026-03-25 | 20.81 | 21.25 | 0.70 | 3.41% | 20.65 | 21.79 | 66040 | 14118.05 | 2.01% | 0.00 |
| 2026-03-24 | 20.01 | 20.55 | 0.81 | 4.10% | 19.58 | 20.58 | 46317 | 9276.01 | 1.41% | 0.00 |
| 2026-03-23 | 20.49 | 19.74 | -1.06 | -5.10% | 19.40 | 20.59 | 60754 | 12159.59 | 1.85% | 0.00 |
| 2026-03-20 | 21.85 | 20.80 | -1.01 | -4.63% | 20.80 | 22.20 | 45878 | 9749.85 | 1.39% | 0.00 |
| 2026-03-19 | 21.65 | 21.81 | -0.12 | -0.55% | 21.56 | 22.10 | 44546 | 9721.14 | 1.35% | 0.00 |
| 2026-03-18 | 21.84 | 21.93 | 0.24 | 1.11% | 21.60 | 22.02 | 28605 | 6248.72 | 0.87% | 0.00 |
| 2026-03-17 | 22.06 | 21.69 | -0.34 | -1.54% | 21.64 | 22.22 | 27584 | 6051.80 | 0.84% | 0.00 |
| 2026-03-16 | 21.54 | 22.03 | 0.49 | 2.27% | 21.54 | 22.06 | 41541 | 9088.80 | 1.26% | 0.00 |
| 2026-03-13 | 21.91 | 21.54 | -0.62 | -2.80% | 21.49 | 22.16 | 38214 | 8292.28 | 1.16% | 0.00 |
| 2026-03-12 | 21.97 | 22.16 | 0.14 | 0.64% | 21.91 | 22.30 | 43220 | 9569.06 | 1.31% | 0.00 |
| 2026-03-11 | 22.25 | 22.02 | -0.31 | -1.39% | 21.99 | 22.50 | 39533 | 8759.98 | 1.20% | 0.00 |
| 2026-03-10 | 22.13 | 22.33 | 0.31 | 1.41% | 22.06 | 22.88 | 61098 | 13684.18 | 1.86% | 0.00 |
| 2026-03-09 | 21.47 | 22.02 | 0.32 | 1.47% | 21.22 | 22.05 | 53728 | 11654.98 | 1.63% | 0.00 |
| 2026-03-06 | 21.08 | 21.70 | 0.41 | 1.93% | 21.08 | 21.73 | 36191 | 7811.80 | 1.10% | 0.00 |
| 2026-03-05 | 21.05 | 21.29 | 0.63 | 3.05% | 21.02 | 21.57 | 46515 | 9894.11 | 1.41% | 0.00 |
| 2026-03-04 | 20.70 | 20.66 | -0.32 | -1.53% | 20.56 | 21.06 | 37792 | 7861.33 | 1.15% | 0.00 |
| 2026-03-03 | 21.75 | 20.98 | -0.75 | -3.45% | 20.88 | 22.10 | 67853 | 14502.96 | 2.06% | 0.00 |
| 2026-03-02 | 22.94 | 21.73 | -1.71 | -7.30% | 21.68 | 23.05 | 100090 | 22050.73 | 3.04% | 0.00 |
| 2026-02-27 | 23.05 | 23.44 | 0.32 | 1.38% | 22.90 | 23.57 | 33875 | 7909.95 | 1.03% | 0.00 |
| 2026-02-26 | 23.40 | 23.12 | -0.11 | -0.47% | 23.05 | 23.57 | 36216 | 8409.12 | 1.10% | 0.00 |
| 2026-02-25 | 23.05 | 23.23 | 0.18 | 0.78% | 23.00 | 23.48 | 41958 | 9772.51 | 1.27% | 0.00 |
| 2026-02-24 | 23.55 | 23.05 | -0.27 | -1.16% | 22.87 | 23.72 | 46247 | 10689.37 | 1.40% | 0.00 |
| 2026-02-13 | 23.50 | 23.32 | -0.25 | -1.06% | 23.26 | 23.88 | 46248 | 10931.96 | 1.40% | 0.00 |
| 2026-02-12 | 23.49 | 23.57 | 0.06 | 0.26% | 23.15 | 23.75 | 40195 | 9446.99 | 1.22% | 0.00 |
| 2026-02-11 | 23.38 | 23.51 | 0.13 | 0.56% | 23.38 | 23.68 | 41793 | 9833.99 | 1.27% | 0.00 |
| 2026-02-10 | 23.32 | 23.38 | 0.05 | 0.21% | 23.20 | 23.70 | 47989 | 11262.55 | 1.46% | 8.00 |
| 2026-02-09 | 23.07 | 23.33 | 0.55 | 2.41% | 22.81 | 23.35 | 51142 | 11863.74 | 1.55% | 0.00 |
| 2026-02-06 | 22.45 | 22.78 | 0.15 | 0.66% | 22.23 | 23.00 | 48541 | 11056.79 | 1.47% | 0.00 |
| 2026-02-05 | 22.48 | 22.63 | -0.03 | -0.13% | 22.40 | 22.88 | 42839 | 9719.69 | 1.30% | 0.00 |
| 2026-02-04 | 22.75 | 22.66 | -0.27 | -1.18% | 22.36 | 22.79 | 43361 | 9790.26 | 1.32% | 0.00 |
| 2026-02-03 | 22.49 | 22.93 | 0.67 | 3.01% | 22.49 | 22.96 | 47063 | 10699.90 | 1.43% | 0.00 |
| 2026-02-02 | 22.73 | 22.26 | -0.34 | -1.50% | 22.25 | 23.06 | 64734 | 14743.58 | 1.97% | 0.00 |
| 2026-01-30 | 23.43 | 22.60 | -0.93 | -3.95% | 22.48 | 23.65 | 78255 | 17881.28 | 2.38% | 0.00 |
| 2026-01-29 | 23.33 | 23.53 | 0.01 | 0.04% | 23.04 | 24.18 | 77806 | 18426.82 | 2.36% | 0.00 |
| 2026-01-28 | 23.98 | 23.52 | -0.43 | -1.80% | 23.45 | 24.33 | 59994 | 14266.70 | 1.82% | 0.00 |
| 2026-01-27 | 24.00 | 23.95 | -0.08 | -0.33% | 23.30 | 24.30 | 71814 | 17019.04 | 2.18% | 0.00 |
| 2026-01-26 | 25.14 | 24.03 | -1.04 | -4.15% | 23.71 | 25.29 | 101070 | 24568.06 | 3.07% | 0.00 |
| 2026-01-23 | 24.90 | 25.07 | 0.39 | 1.58% | 24.50 | 25.36 | 106455 | 26551.17 | 3.23% | 0.00 |
| 2026-01-22 | 24.53 | 24.68 | 0.39 | 1.61% | 24.43 | 24.93 | 84957 | 20978.47 | 2.58% | 0.00 |
| 2026-01-21 | 24.55 | 24.29 | -0.28 | -1.14% | 24.00 | 24.90 | 80966 | 19700.11 | 2.46% | 0.00 |
| 2026-01-20 | 24.99 | 24.57 | -0.29 | -1.17% | 24.20 | 25.25 | 85943 | 21215.80 | 2.61% | 0.00 |
| 2026-01-19 | 24.93 | 24.86 | -0.25 | -1.00% | 24.50 | 25.01 | 87721 | 21738.81 | 2.66% | 0.00 |
| 2026-01-16 | 25.21 | 25.11 | -0.47 | -1.84% | 24.60 | 25.61 | 116324 | 29177.45 | 3.53% | 0.00 |
| 2026-01-15 | 25.96 | 25.58 | -1.03 | -3.87% | 25.13 | 26.30 | 155720 | 39858.96 | 4.73% | 0.00 |
| 2026-01-14 | 26.04 | 26.61 | 0.37 | 1.41% | 25.74 | 28.22 | 269225 | 72716.93 | 8.18% | 7.00 |
| 2026-01-13 | 26.95 | 26.24 | -0.22 | -0.83% | 25.38 | 27.40 | 227559 | 60223.47 | 6.91% | 19.00 |
| 2026-01-12 | 25.51 | 26.46 | 1.06 | 4.17% | 25.31 | 27.40 | 283217 | 74592.94 | 8.60% | 1.00 |
| 2026-01-09 | 24.06 | 25.40 | 1.10 | 4.53% | 24.05 | 25.96 | 232595 | 58216.59 | 7.06% | 0.00 |
| 2026-01-08 | 24.00 | 24.30 | -0.15 | -0.61% | 23.85 | 24.40 | 140583 | 33993.58 | 4.27% | 0.00 |
| 2026-01-07 | 24.82 | 24.45 | -0.87 | -3.44% | 24.00 | 25.12 | 224805 | 55087.99 | 6.83% | 0.00 |
| 2026-01-06 | 25.71 | 25.32 | -1.03 | -3.91% | 24.83 | 27.35 | 308449 | 79536.86 | 9.37% | 13.00 |
| 2026-01-05 | 25.00 | 26.35 | 1.63 | 6.59% | 23.56 | 26.78 | 395858 | 100443.35 | 12.02% | 6.00 |
| 2025-12-31 | 20.61 | 24.72 | 4.12 | 20.00% | 20.55 | 24.72 | 321091 | 76193.51 | 9.75% | 0.00 |
| 2025-12-30 | 20.29 | 20.60 | 0.20 | 0.98% | 20.29 | 21.09 | 57066 | 11859.89 | 1.73% | 0.00 |
| 2025-12-29 | 20.04 | 20.40 | 0.36 | 1.80% | 19.92 | 20.63 | 43378 | 8814.70 | 1.32% | 0.00 |
| 2025-12-26 | 20.13 | 20.04 | -0.19 | -0.94% | 20.00 | 20.35 | 29789 | 6002.82 | 0.90% | 0.00 |
| 2025-12-25 | 20.10 | 20.23 | 0.22 | 1.10% | 20.03 | 20.37 | 25365 | 5127.45 | 0.77% | 0.00 |
| 2025-12-24 | 19.72 | 20.01 | 0.27 | 1.37% | 19.70 | 20.10 | 23249 | 4642.56 | 0.71% | 0.00 |
| 2025-12-23 | 20.36 | 19.74 | -0.62 | -3.05% | 19.74 | 20.44 | 33373 | 6661.66 | 1.01% | 0.00 |
| 2025-12-22 | 19.92 | 20.36 | 0.46 | 2.31% | 19.73 | 20.77 | 51459 | 10488.03 | 1.56% | 0.00 |
| 2025-12-19 | 19.87 | 19.90 | 0.10 | 0.51% | 19.74 | 20.04 | 26141 | 5200.99 | 0.79% | 0.00 |
| 2025-12-18 | 19.50 | 19.80 | 0.18 | 0.92% | 19.46 | 20.00 | 38342 | 7588.53 | 1.16% | 0.00 |
| 2025-12-17 | 19.25 | 19.62 | 0.26 | 1.34% | 18.88 | 19.65 | 39367 | 7586.57 | 1.20% | 0.00 |
| 2025-12-16 | 19.18 | 19.36 | 0.13 | 0.68% | 18.91 | 19.76 | 42944 | 8284.36 | 1.30% | 0.00 |
| 2025-12-15 | 19.48 | 19.23 | -0.26 | -1.33% | 19.16 | 19.58 | 22470 | 4349.45 | 0.68% | 0.00 |
| 2025-12-12 | 19.59 | 19.49 | 0.06 | 0.31% | 19.35 | 19.59 | 23517 | 4584.23 | 0.71% | 0.00 |
| 2025-12-11 | 19.70 | 19.43 | -0.36 | -1.82% | 19.43 | 19.80 | 28678 | 5607.16 | 0.87% | 0.00 |
| 2025-12-10 | 19.83 | 19.79 | -0.05 | -0.25% | 19.57 | 19.87 | 21615 | 4262.53 | 0.66% | 0.00 |
| 2025-12-09 | 20.01 | 19.84 | -0.27 | -1.34% | 19.83 | 20.14 | 19541 | 3898.93 | 0.59% | 0.00 |
| 2025-12-08 | 20.15 | 20.11 | 0.09 | 0.45% | 20.06 | 20.38 | 26445 | 5353.06 | 0.80% | 0.00 |
| 2025-12-05 | 19.68 | 20.02 | 0.34 | 1.73% | 19.47 | 20.07 | 28554 | 5653.33 | 0.87% | 0.10 |
| 2025-12-04 | 19.88 | 19.68 | -0.22 | -1.11% | 19.59 | 19.99 | 22016 | 4343.51 | 0.67% | 0.00 |
| 2025-12-03 | 20.51 | 19.90 | -0.59 | -2.88% | 19.82 | 20.51 | 39514 | 7907.23 | 1.20% | 0.00 |
| 2025-12-02 | 20.97 | 20.49 | -0.49 | -2.34% | 20.40 | 20.97 | 38136 | 7830.20 | 1.16% | 0.00 |
| 2025-12-01 | 21.06 | 20.98 | -0.17 | -0.80% | 20.90 | 21.15 | 25836 | 5428.95 | 0.78% | 0.00 |
| 2025-11-28 | 20.97 | 21.15 | 0.24 | 1.15% | 20.75 | 21.19 | 22203 | 4660.69 | 0.67% | 0.00 |
| 2025-11-27 | 21.20 | 20.91 | -0.27 | -1.27% | 20.89 | 21.25 | 20012 | 4212.34 | 0.61% | 0.00 |
| 2025-11-26 | 21.50 | 21.18 | -0.43 | -1.99% | 21.18 | 21.78 | 26896 | 5780.98 | 0.82% | 3.00 |
| 2025-11-25 | 21.58 | 21.61 | 0.03 | 0.14% | 21.50 | 21.80 | 32362 | 7020.28 | 0.98% | 0.00 |
深证大盘股票行情在线 K线走势图
中科江南(301153)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
