科净源(301372)股票行情
科净源(301372)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 |
|---|
| 2025-12-12 | 25.55 | 25.26 | -0.29 | -1.14% | 25.18 | 26.02 | 10562 | 2710.99 | 2.57% | 0.00 |
| 2025-12-11 | 26.49 | 25.55 | -0.69 | -2.63% | 25.50 | 26.49 | 12478 | 3224.17 | 3.03% | 0.00 |
| 2025-12-10 | 26.71 | 26.24 | -0.52 | -1.94% | 26.20 | 26.97 | 11604 | 3074.87 | 2.82% | 0.00 |
| 2025-12-09 | 27.00 | 26.76 | -0.26 | -0.96% | 26.57 | 27.12 | 11695 | 3134.51 | 2.84% | 0.00 |
| 2025-12-08 | 26.90 | 27.02 | 0.29 | 1.08% | 26.83 | 27.20 | 9223 | 2494.96 | 2.24% | 0.00 |
| 2025-12-05 | 26.32 | 26.73 | 0.45 | 1.71% | 25.90 | 26.79 | 10918 | 2886.40 | 2.65% | 0.00 |
| 2025-12-04 | 26.86 | 26.28 | -0.58 | -2.16% | 26.10 | 27.12 | 11276 | 2983.36 | 2.74% | 0.00 |
| 2025-12-03 | 27.47 | 26.86 | -0.57 | -2.08% | 26.80 | 27.66 | 10291 | 2785.58 | 2.50% | 0.00 |
| 2025-12-02 | 27.73 | 27.43 | -0.30 | -1.08% | 27.31 | 27.85 | 9650 | 2655.98 | 2.34% | 0.00 |
| 2025-12-01 | 27.53 | 27.73 | 0.21 | 0.76% | 27.53 | 28.45 | 14600 | 4091.00 | 3.55% | 0.00 |
| 2025-11-28 | 27.10 | 27.52 | 0.42 | 1.55% | 26.85 | 27.57 | 11124 | 3033.52 | 2.70% | 0.00 |
| 2025-11-27 | 26.67 | 27.10 | 0.34 | 1.27% | 26.59 | 27.32 | 10880 | 2938.79 | 2.64% | 0.00 |
| 2025-11-26 | 27.23 | 26.76 | -0.32 | -1.18% | 26.72 | 27.50 | 14381 | 3898.06 | 3.49% | 0.00 |
| 2025-11-25 | 26.68 | 27.08 | 0.48 | 1.80% | 26.47 | 27.33 | 13011 | 3522.68 | 3.16% | 0.00 |
| 2025-11-24 | 26.38 | 26.60 | 0.44 | 1.68% | 26.04 | 26.87 | 15853 | 4187.68 | 3.85% | 0.00 |
| 2025-11-21 | 27.52 | 26.16 | -1.64 | -5.90% | 26.02 | 27.90 | 23964 | 6384.36 | 5.82% | 0.00 |
| 2025-11-20 | 27.94 | 27.80 | -0.15 | -0.54% | 27.60 | 28.46 | 17727 | 4950.30 | 4.31% | 0.00 |
| 2025-11-19 | 28.64 | 27.95 | -0.66 | -2.31% | 27.82 | 28.77 | 17360 | 4882.01 | 4.22% | 0.00 |
| 2025-11-18 | 29.10 | 28.61 | -0.48 | -1.65% | 28.30 | 29.17 | 17175 | 4909.05 | 4.17% | 0.00 |
| 2025-11-17 | 29.53 | 29.09 | 0.26 | 0.90% | 28.77 | 29.70 | 20448 | 5955.64 | 4.97% | 0.00 |
| 2025-11-14 | 28.55 | 28.83 | 0.33 | 1.16% | 28.46 | 29.21 | 18158 | 5242.76 | 4.41% | 0.00 |
| 2025-11-13 | 28.84 | 28.50 | -0.21 | -0.73% | 28.46 | 29.01 | 16504 | 4731.98 | 4.01% | 0.00 |
| 2025-11-12 | 29.20 | 28.71 | -0.49 | -1.68% | 28.60 | 29.40 | 21225 | 6130.40 | 5.16% | 0.00 |
| 2025-11-11 | 29.00 | 29.20 | 0.07 | 0.24% | 28.85 | 29.50 | 20944 | 6108.74 | 5.09% | 0.00 |
| 2025-11-10 | 30.42 | 29.13 | -1.29 | -4.24% | 29.04 | 30.57 | 42057 | 12408.57 | 10.22% | 21.00 |
| 2025-11-07 | 28.70 | 30.42 | 1.48 | 5.11% | 28.65 | 30.69 | 50274 | 15066.33 | 12.21% | 0.00 |
| 2025-11-06 | 28.59 | 28.94 | 0.15 | 0.52% | 28.51 | 29.89 | 32599 | 9487.19 | 7.92% | 0.00 |
| 2025-11-05 | 29.34 | 28.79 | -0.40 | -1.37% | 28.50 | 29.45 | 32472 | 9358.17 | 7.89% | 0.00 |
| 2025-11-04 | 28.25 | 29.19 | 0.94 | 3.33% | 28.10 | 30.88 | 50867 | 14922.85 | 12.36% | 0.00 |
| 2025-11-03 | 27.76 | 28.25 | 0.73 | 2.65% | 27.40 | 28.50 | 25716 | 7202.57 | 6.25% | 0.00 |
| 2025-10-31 | 26.99 | 27.52 | 0.51 | 1.89% | 26.99 | 27.57 | 16292 | 4465.07 | 3.96% | 0.00 |
| 2025-10-30 | 27.81 | 27.01 | -0.48 | -1.75% | 26.98 | 27.81 | 18372 | 5013.90 | 4.46% | 0.00 |
| 2025-10-29 | 27.80 | 27.49 | -0.05 | -0.18% | 27.35 | 28.18 | 23096 | 6394.36 | 5.61% | 0.00 |
| 2025-10-28 | 27.47 | 27.54 | 0.55 | 2.04% | 26.90 | 27.78 | 23569 | 6473.81 | 5.72% | 0.00 |
| 2025-10-27 | 27.51 | 26.99 | -0.19 | -0.70% | 26.94 | 27.60 | 19400 | 5277.22 | 4.71% | 0.00 |
| 2025-10-24 | 26.95 | 27.18 | 0.22 | 0.82% | 26.85 | 27.54 | 16929 | 4610.61 | 4.11% | 0.00 |
| 2025-10-23 | 26.81 | 26.96 | 0.15 | 0.56% | 26.50 | 27.00 | 12241 | 3282.60 | 2.97% | 0.00 |
| 2025-10-22 | 26.85 | 26.81 | -0.04 | -0.15% | 26.72 | 27.00 | 10716 | 2877.98 | 2.60% | 0.00 |
| 2025-10-21 | 26.54 | 26.85 | 0.45 | 1.70% | 26.27 | 26.88 | 14604 | 3895.67 | 3.55% | 4.00 |
| 2025-10-20 | 26.00 | 26.40 | 0.63 | 2.44% | 26.00 | 26.57 | 11958 | 3144.63 | 2.90% | 0.00 |
| 2025-10-17 | 26.31 | 25.77 | -0.35 | -1.34% | 25.77 | 26.31 | 11722 | 3047.64 | 2.85% | 0.00 |
| 2025-10-16 | 26.49 | 26.12 | -0.45 | -1.69% | 26.00 | 26.76 | 10789 | 2834.26 | 2.62% | 0.00 |
| 2025-10-15 | 26.91 | 26.57 | -0.01 | -0.04% | 26.28 | 26.91 | 14493 | 3845.82 | 3.52% | 0.00 |
| 2025-10-14 | 26.54 | 26.58 | 0.16 | 0.61% | 26.30 | 26.98 | 16792 | 4487.26 | 4.08% | 0.00 |
| 2025-10-13 | 25.61 | 26.42 | -0.15 | -0.56% | 24.74 | 26.54 | 17692 | 4606.37 | 4.30% | 4.00 |
| 2025-10-10 | 25.87 | 26.57 | 0.46 | 1.76% | 25.61 | 26.79 | 18626 | 4926.74 | 4.52% | 0.00 |
| 2025-10-09 | 26.30 | 26.11 | 0.05 | 0.19% | 26.01 | 26.90 | 16043 | 4239.39 | 3.90% | 0.00 |
| 2025-09-30 | 26.34 | 26.06 | -0.22 | -0.84% | 25.96 | 26.49 | 10903 | 2851.37 | 2.65% | 0.00 |
| 2025-09-29 | 25.60 | 26.28 | 0.74 | 2.90% | 25.10 | 26.33 | 18388 | 4773.26 | 4.47% | 0.00 |
| 2025-09-26 | 25.45 | 25.54 | -0.01 | -0.04% | 25.28 | 25.97 | 12188 | 3129.87 | 2.96% | 0.00 |
| 2025-09-25 | 25.50 | 25.55 | -0.02 | -0.08% | 25.50 | 26.30 | 17039 | 4411.91 | 4.14% | 0.00 |
| 2025-09-24 | 24.45 | 25.57 | 0.90 | 3.65% | 24.45 | 25.80 | 17687 | 4480.97 | 4.30% | 1.00 |
| 2025-09-23 | 25.00 | 24.67 | -0.25 | -1.00% | 23.60 | 25.09 | 21519 | 5220.91 | 5.23% | 0.00 |
| 2025-09-22 | 25.09 | 24.92 | -0.39 | -1.54% | 24.70 | 25.20 | 15846 | 3942.63 | 3.85% | 0.00 |
| 2025-09-19 | 25.73 | 25.31 | -0.47 | -1.82% | 25.20 | 25.97 | 17549 | 4462.99 | 4.26% | 0.00 |
| 2025-09-18 | 26.46 | 25.78 | -0.69 | -2.61% | 25.51 | 26.50 | 19720 | 5137.56 | 4.79% | 0.00 |
| 2025-09-17 | 26.80 | 26.47 | -0.29 | -1.08% | 26.41 | 26.89 | 13629 | 3635.34 | 3.31% | 0.00 |
| 2025-09-16 | 26.59 | 26.76 | 0.26 | 0.98% | 26.21 | 26.77 | 14633 | 3885.86 | 3.55% | 0.00 |
| 2025-09-15 | 26.48 | 26.50 | 0.02 | 0.08% | 26.18 | 26.74 | 13367 | 3527.15 | 3.25% | 0.00 |
| 2025-09-12 | 26.90 | 26.48 | -0.44 | -1.63% | 26.40 | 26.91 | 14840 | 3954.06 | 3.60% | 0.00 |
| 2025-09-11 | 26.90 | 26.92 | -0.11 | -0.41% | 26.52 | 27.16 | 16584 | 4445.93 | 4.03% | 0.00 |
| 2025-09-10 | 26.82 | 27.03 | 0.25 | 0.93% | 26.78 | 27.36 | 13629 | 3688.25 | 3.31% | 0.00 |
| 2025-09-09 | 27.14 | 26.78 | -0.47 | -1.72% | 26.68 | 27.71 | 21069 | 5737.56 | 5.12% | 0.00 |
| 2025-09-08 | 26.31 | 27.25 | 0.75 | 2.83% | 25.96 | 27.35 | 24069 | 6496.50 | 5.85% | 0.00 |
| 2025-09-05 | 26.10 | 26.50 | 0.40 | 1.53% | 25.60 | 26.50 | 13281 | 3479.99 | 3.23% | 0.00 |
| 2025-09-04 | 25.69 | 26.10 | 0.35 | 1.36% | 25.69 | 26.49 | 20737 | 5414.13 | 5.04% | 0.00 |
| 2025-09-03 | 26.90 | 25.75 | -1.04 | -3.88% | 25.61 | 26.95 | 14830 | 3900.06 | 3.60% | 0.00 |
| 2025-09-02 | 27.55 | 26.79 | -0.36 | -1.33% | 26.35 | 27.55 | 17151 | 4590.36 | 4.17% | 0.00 |
| 2025-09-01 | 26.24 | 27.15 | 0.91 | 3.47% | 26.08 | 27.30 | 24542 | 6622.39 | 5.96% | 0.00 |
| 2025-08-29 | 26.46 | 26.24 | -0.25 | -0.94% | 26.01 | 26.63 | 16046 | 4210.99 | 3.90% | 0.00 |
| 2025-08-28 | 26.45 | 26.49 | -0.41 | -1.52% | 25.21 | 27.19 | 31821 | 8341.61 | 7.73% | 0.00 |
| 2025-08-27 | 27.77 | 26.90 | -1.12 | -4.00% | 26.90 | 28.04 | 31804 | 8731.56 | 7.72% | 3.00 |
| 2025-08-26 | 27.85 | 28.02 | 0.18 | 0.65% | 27.18 | 28.33 | 33800 | 9409.95 | 8.21% | 4.00 |
| 2025-08-25 | 27.80 | 27.84 | -0.42 | -1.49% | 27.59 | 28.16 | 32531 | 9040.52 | 7.90% | 7.00 |
| 2025-08-22 | 28.71 | 28.26 | -0.50 | -1.74% | 27.75 | 28.71 | 40874 | 11465.67 | 9.93% | 0.00 |
| 2025-08-21 | 27.78 | 28.76 | 1.24 | 4.51% | 27.50 | 28.99 | 65687 | 18712.74 | 15.95% | 2.00 |
| 2025-08-20 | 27.51 | 27.52 | -0.24 | -0.86% | 27.22 | 27.79 | 22516 | 6186.19 | 5.47% | 0.00 |
| 2025-08-19 | 27.23 | 27.76 | 0.67 | 2.47% | 26.96 | 27.88 | 38744 | 10625.28 | 9.41% | 0.00 |
| 2025-08-18 | 26.94 | 27.09 | 0.18 | 0.67% | 26.87 | 27.17 | 26499 | 7159.66 | 6.44% | 0.00 |
| 2025-08-15 | 26.45 | 26.91 | 0.53 | 2.01% | 26.21 | 27.19 | 27486 | 7392.21 | 6.68% | 0.00 |
深证大盘股票行情在线 K线走势图
科净源(301372)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
