海科新源(301292)股票行情 海科新源股票行情 301292股票行情_爱股网
海科新源(301292)股票行情
海科新源(301292)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 |
|---|
| 2025-10-29 | 27.71 | 27.71 | -0.50 | -1.77% | 27.12 | 28.80 | 214998 | 59459.87 | 25.27% | 9.00 |
| 2025-10-28 | 26.80 | 28.21 | 0.92 | 3.37% | 26.55 | 29.46 | 272956 | 76105.27 | 32.09% | 0.00 |
| 2025-10-27 | 26.52 | 27.29 | 1.29 | 4.96% | 26.42 | 29.49 | 274601 | 75910.99 | 32.28% | 16.00 |
| 2025-10-24 | 26.92 | 26.00 | -0.98 | -3.63% | 25.68 | 27.48 | 174990 | 45876.14 | 20.57% | 6.00 |
| 2025-10-23 | 26.80 | 26.98 | -0.58 | -2.10% | 26.00 | 27.30 | 195511 | 51936.89 | 22.98% | 0.00 |
| 2025-10-22 | 29.10 | 27.56 | -1.73 | -5.91% | 27.11 | 29.10 | 221139 | 61334.17 | 26.00% | 19.00 |
| 2025-10-21 | 30.29 | 29.29 | -1.93 | -6.18% | 28.78 | 31.45 | 337210 | 100588.55 | 39.64% | 0.00 |
| 2025-10-20 | 27.10 | 31.22 | 5.20 | 19.98% | 26.42 | 31.22 | 183311 | 53496.09 | 21.55% | 0.00 |
| 2025-10-17 | 26.01 | 26.02 | 0.02 | 0.08% | 25.97 | 27.48 | 219385 | 58608.25 | 25.79% | 0.00 |
| 2025-10-16 | 26.01 | 26.00 | -0.89 | -3.31% | 25.99 | 28.76 | 274245 | 74748.48 | 32.24% | 0.00 |
| 2025-10-15 | 27.25 | 26.89 | 0.62 | 2.36% | 26.16 | 29.86 | 259112 | 70771.80 | 30.46% | 0.00 |
| 2025-10-14 | 26.99 | 26.27 | -0.17 | -0.64% | 26.18 | 28.34 | 316826 | 86237.64 | 37.24% | 0.00 |
| 2025-10-13 | 22.00 | 26.44 | 2.93 | 12.46% | 22.00 | 26.86 | 317768 | 78816.66 | 37.35% | 0.00 |
| 2025-10-10 | 24.99 | 23.51 | -1.85 | -7.29% | 22.91 | 24.99 | 304948 | 72351.70 | 35.85% | 0.00 |
| 2025-10-09 | 21.04 | 25.36 | 4.23 | 20.02% | 21.04 | 25.36 | 267458 | 64331.60 | 31.44% | 9.00 |
| 2025-09-30 | 20.20 | 21.13 | 0.82 | 4.04% | 20.07 | 21.76 | 212613 | 44696.59 | 24.99% | 4.00 |
| 2025-09-29 | 18.18 | 20.31 | 2.33 | 12.96% | 18.14 | 21.09 | 208639 | 40909.21 | 24.53% | 6.00 |
| 2025-09-26 | 17.97 | 17.98 | 0.01 | 0.06% | 17.87 | 18.23 | 35074 | 6332.78 | 4.12% | 0.00 |
| 2025-09-25 | 18.30 | 17.97 | -0.39 | -2.12% | 17.96 | 18.34 | 42827 | 7759.16 | 5.03% | 0.00 |
| 2025-09-24 | 17.72 | 18.36 | 0.55 | 3.09% | 17.52 | 18.37 | 53119 | 9614.92 | 6.24% | 0.00 |
| 2025-09-23 | 18.43 | 17.81 | -0.61 | -3.31% | 17.33 | 18.59 | 77013 | 13666.42 | 9.05% | 0.00 |
| 2025-09-22 | 18.46 | 18.42 | -0.04 | -0.22% | 18.15 | 18.69 | 40375 | 7408.10 | 4.74% | 8.00 |
| 2025-09-19 | 18.83 | 18.46 | -0.42 | -2.22% | 18.34 | 18.87 | 68779 | 12796.20 | 8.08% | 0.00 |
| 2025-09-18 | 19.40 | 18.88 | -0.90 | -4.55% | 18.75 | 19.50 | 134253 | 25512.14 | 15.77% | 0.00 |
| 2025-09-17 | 19.77 | 19.78 | -0.20 | -1.00% | 19.65 | 20.08 | 83802 | 16628.04 | 9.85% | 0.00 |
| 2025-09-16 | 20.58 | 19.98 | -0.77 | -3.71% | 19.53 | 20.60 | 126066 | 25068.92 | 14.81% | 6.00 |
| 2025-09-15 | 20.75 | 20.75 | -0.06 | -0.29% | 20.72 | 21.80 | 91552 | 19355.98 | 10.76% | 10.00 |
| 2025-09-12 | 21.76 | 20.81 | -1.05 | -4.80% | 20.58 | 21.76 | 150913 | 31652.50 | 17.73% | 0.00 |
| 2025-09-11 | 21.88 | 21.86 | -0.61 | -2.71% | 21.51 | 22.00 | 156472 | 33968.18 | 18.38% | 27.10 |
| 2025-09-10 | 21.84 | 22.47 | 0.51 | 2.32% | 21.54 | 23.14 | 245539 | 54755.96 | 28.85% | 0.00 |
| 2025-09-09 | 20.93 | 21.96 | 0.78 | 3.68% | 20.81 | 23.05 | 258116 | 57042.67 | 30.32% | 5.00 |
| 2025-09-08 | 21.40 | 21.18 | -0.35 | -1.63% | 20.65 | 21.50 | 177035 | 37246.61 | 20.80% | 0.00 |
| 2025-09-05 | 19.80 | 21.53 | 1.57 | 7.87% | 19.61 | 21.60 | 241772 | 51216.81 | 28.40% | 0.00 |
| 2025-09-04 | 20.39 | 19.96 | -0.23 | -1.14% | 19.57 | 21.18 | 144283 | 29394.47 | 16.95% | 0.00 |
| 2025-09-03 | 19.75 | 20.19 | 0.52 | 2.64% | 19.50 | 20.49 | 117207 | 23427.09 | 13.77% | 10.00 |
| 2025-09-02 | 19.55 | 19.67 | 0.07 | 0.36% | 19.48 | 20.26 | 81257 | 16040.85 | 9.55% | 0.00 |
| 2025-09-01 | 19.01 | 19.60 | 0.53 | 2.78% | 18.95 | 19.90 | 75813 | 14764.03 | 8.91% | 10.00 |
| 2025-08-29 | 18.94 | 19.07 | 0.12 | 0.63% | 18.66 | 19.40 | 66510 | 12671.57 | 7.81% | 7.00 |
| 2025-08-28 | 19.98 | 18.95 | -0.96 | -4.82% | 18.12 | 20.17 | 136442 | 25859.60 | 16.03% | 0.00 |
| 2025-08-27 | 20.85 | 19.91 | -0.93 | -4.46% | 19.78 | 20.86 | 118622 | 24062.90 | 13.94% | 0.00 |
| 2025-08-26 | 20.45 | 20.84 | 0.32 | 1.56% | 20.30 | 20.88 | 81691 | 16916.82 | 9.60% | 0.00 |
| 2025-08-25 | 20.34 | 20.52 | 0.08 | 0.39% | 20.32 | 20.72 | 61826 | 12680.47 | 7.26% | 0.00 |
| 2025-08-22 | 20.40 | 20.44 | 0.17 | 0.84% | 20.15 | 20.59 | 56914 | 11594.11 | 6.69% | 0.00 |
| 2025-08-21 | 20.50 | 20.27 | -0.28 | -1.36% | 20.18 | 20.65 | 55254 | 11244.03 | 6.49% | 0.00 |
| 2025-08-20 | 20.46 | 20.55 | -0.01 | -0.05% | 20.36 | 20.75 | 58995 | 12113.31 | 6.93% | 0.00 |
| 2025-08-19 | 20.53 | 20.56 | 0.04 | 0.19% | 20.16 | 20.60 | 67110 | 13695.39 | 7.88% | 0.00 |
| 2025-08-18 | 20.80 | 20.52 | -0.14 | -0.68% | 20.44 | 20.84 | 90915 | 18705.23 | 10.68% | 0.00 |
| 2025-08-15 | 20.18 | 20.66 | 0.63 | 3.15% | 20.00 | 20.78 | 100659 | 20665.42 | 11.83% | 12.00 |
| 2025-08-14 | 21.00 | 20.03 | -1.16 | -5.47% | 20.00 | 21.10 | 116598 | 23830.22 | 13.70% | 0.00 |
| 2025-08-13 | 21.39 | 21.19 | 0.16 | 0.76% | 20.62 | 21.65 | 146231 | 30773.06 | 17.18% | 11.00 |
| 2025-08-12 | 20.65 | 21.03 | 0.56 | 2.74% | 20.27 | 21.03 | 157868 | 32846.75 | 18.55% | 8.00 |
| 2025-08-11 | 20.02 | 20.47 | 0.53 | 2.66% | 20.02 | 20.47 | 78220 | 15880.21 | 9.19% | 0.00 |
| 2025-08-08 | 20.11 | 19.94 | -0.11 | -0.55% | 19.84 | 20.29 | 40260 | 8048.64 | 4.73% | 0.00 |
| 2025-08-07 | 20.12 | 20.05 | -0.13 | -0.64% | 19.86 | 20.25 | 44856 | 8966.59 | 5.27% | 0.00 |
| 2025-08-06 | 20.21 | 20.18 | -0.01 | -0.05% | 19.89 | 20.29 | 53093 | 10670.98 | 6.24% | 0.00 |
| 2025-08-05 | 19.77 | 20.19 | 0.44 | 2.23% | 19.73 | 20.20 | 60551 | 12097.12 | 7.11% | 0.00 |
| 2025-08-04 | 19.57 | 19.75 | 0.24 | 1.23% | 19.28 | 19.75 | 38216 | 7480.79 | 4.49% | 0.00 |
| 2025-08-01 | 19.56 | 19.51 | -0.14 | -0.71% | 19.46 | 19.71 | 33666 | 6586.38 | 3.96% | 3.00 |
| 2025-07-31 | 19.73 | 19.65 | -0.08 | -0.41% | 19.55 | 19.93 | 39392 | 7767.78 | 4.63% | 0.00 |
| 2025-07-30 | 20.00 | 19.73 | -0.23 | -1.15% | 19.55 | 20.05 | 44615 | 8808.41 | 5.24% | 0.00 |
| 2025-07-29 | 19.95 | 19.96 | -0.05 | -0.25% | 19.75 | 20.20 | 41610 | 8302.24 | 4.89% | 0.00 |
| 2025-07-28 | 19.69 | 20.01 | 0.35 | 1.78% | 19.61 | 20.05 | 48493 | 9665.93 | 5.70% | 0.00 |
| 2025-07-25 | 19.95 | 19.66 | -0.19 | -0.96% | 19.65 | 20.09 | 42785 | 8464.01 | 5.03% | 0.00 |
| 2025-07-24 | 19.57 | 19.85 | 0.27 | 1.38% | 19.50 | 19.88 | 44982 | 8898.76 | 5.28% | 0.00 |
| 2025-07-23 | 19.84 | 19.58 | -0.33 | -1.66% | 19.54 | 19.96 | 56499 | 11149.18 | 6.64% | 0.00 |
| 2025-07-22 | 20.18 | 19.91 | -0.26 | -1.29% | 19.82 | 20.24 | 64871 | 12993.34 | 7.62% | 3.00 |
| 2025-07-21 | 19.92 | 20.17 | 0.20 | 1.00% | 19.79 | 20.24 | 54182 | 10886.96 | 6.37% | 0.00 |
| 2025-07-18 | 20.00 | 19.97 | -0.09 | -0.45% | 19.90 | 20.41 | 67550 | 13599.19 | 7.94% | 0.00 |
| 2025-07-17 | 19.86 | 20.06 | 0.20 | 1.01% | 19.63 | 20.07 | 48678 | 9697.53 | 5.72% | 0.00 |
| 2025-07-16 | 19.99 | 19.86 | -0.15 | -0.75% | 19.72 | 20.14 | 48990 | 9754.36 | 5.76% | 0.00 |
| 2025-07-15 | 20.50 | 20.01 | -0.59 | -2.86% | 19.82 | 20.65 | 73671 | 14827.90 | 8.65% | 6.00 |
| 2025-07-14 | 20.55 | 20.60 | 0.13 | 0.64% | 20.25 | 20.67 | 55865 | 11424.15 | 6.56% | 22.00 |
| 2025-07-11 | 20.50 | 20.47 | 0.07 | 0.34% | 20.10 | 20.60 | 72923 | 14853.71 | 8.57% | 0.00 |
| 2025-07-10 | 20.39 | 20.40 | 0.13 | 0.64% | 20.19 | 20.78 | 84719 | 17307.53 | 9.95% | 0.00 |
| 2025-07-09 | 20.69 | 20.27 | -0.55 | -2.64% | 20.23 | 20.95 | 102669 | 21074.74 | 12.06% | 0.00 |
| 2025-07-08 | 21.22 | 20.82 | -0.20 | -0.95% | 20.70 | 21.28 | 102423 | 21369.35 | 12.03% | 0.00 |
| 2025-07-07 | 20.76 | 21.02 | 0.12 | 0.57% | 20.60 | 21.16 | 88990 | 18620.68 | 10.45% | 0.00 |
| 2025-07-04 | 21.32 | 20.90 | -0.53 | -2.47% | 20.35 | 21.32 | 156319 | 32431.77 | 18.36% | 3.00 |
| 2025-07-03 | 21.58 | 21.43 | 0.04 | 0.19% | 20.95 | 21.67 | 168556 | 36019.41 | 19.80% | 16.00 |
| 2025-07-02 | 21.70 | 21.39 | -0.30 | -1.38% | 21.04 | 21.84 | 126932 | 27055.91 | 14.91% | 16.00 |
深证大盘股票行情在线 K线走势图
海科新源(301292)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
