国科天成(301571)股票行情
国科天成(301571)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 | 49.30 | 49.90 | 0.60 | 1.22% | 48.91 | 50.28 | 45004 | 22268.99 | 3.78% | 15.00 |
| 2025-12-11 | 50.42 | 49.30 | -1.10 | -2.18% | 49.18 | 50.60 | 32446 | 16152.04 | 2.72% | 0.00 |
| 2025-12-10 | 50.26 | 50.40 | 0.45 | 0.90% | 49.80 | 51.15 | 30297 | 15247.96 | 2.54% | 0.00 |
| 2025-12-09 | 50.01 | 49.95 | -0.64 | -1.27% | 49.88 | 51.05 | 35642 | 17957.50 | 2.99% | 0.00 |
| 2025-12-08 | 50.16 | 50.59 | 0.80 | 1.61% | 49.79 | 51.00 | 59812 | 30185.19 | 5.02% | 0.00 |
| 2025-12-05 | 48.48 | 49.79 | 1.31 | 2.70% | 48.14 | 49.86 | 38320 | 18852.48 | 3.22% | 1.00 |
| 2025-12-04 | 48.66 | 48.48 | -0.18 | -0.37% | 47.96 | 48.98 | 27021 | 13102.15 | 2.27% | 0.00 |
| 2025-12-03 | 49.56 | 48.66 | -1.14 | -2.29% | 48.19 | 49.59 | 42830 | 20889.12 | 3.59% | 0.00 |
| 2025-12-02 | 48.55 | 49.80 | 0.68 | 1.38% | 48.35 | 50.50 | 66538 | 33186.20 | 5.58% | 0.00 |
| 2025-12-01 | 48.49 | 49.12 | 0.64 | 1.32% | 48.11 | 49.50 | 59125 | 28792.79 | 4.96% | 0.00 |
| 2025-11-28 | 47.52 | 48.48 | 0.97 | 2.04% | 47.20 | 48.72 | 44657 | 21506.93 | 3.75% | 0.00 |
| 2025-11-27 | 46.64 | 47.51 | 0.67 | 1.43% | 46.36 | 47.95 | 32872 | 15558.01 | 2.76% | 0.00 |
| 2025-11-26 | 48.32 | 46.84 | -1.53 | -3.16% | 46.70 | 48.32 | 43981 | 20780.95 | 3.69% | 0.00 |
| 2025-11-25 | 48.99 | 48.37 | -1.16 | -2.34% | 48.07 | 49.29 | 64182 | 31142.65 | 5.39% | 0.00 |
| 2025-11-24 | 47.99 | 49.53 | 1.79 | 3.75% | 47.41 | 49.73 | 65105 | 31842.68 | 5.46% | 0.00 |
| 2025-11-21 | 47.00 | 47.74 | 0.04 | 0.08% | 46.78 | 48.22 | 58233 | 27770.85 | 4.89% | 0.00 |
| 2025-11-20 | 45.80 | 47.70 | 1.60 | 3.47% | 45.68 | 48.39 | 60798 | 28797.80 | 5.10% | 0.00 |
| 2025-11-19 | 45.59 | 46.10 | 0.39 | 0.85% | 45.21 | 46.20 | 34346 | 15719.59 | 2.88% | 0.00 |
| 2025-11-18 | 45.20 | 45.71 | 0.78 | 1.74% | 44.44 | 45.88 | 30436 | 13775.77 | 2.55% | 0.00 |
| 2025-11-17 | 44.89 | 44.93 | 0.82 | 1.86% | 44.37 | 45.30 | 22868 | 10255.36 | 1.92% | 0.00 |
| 2025-11-14 | 44.51 | 44.11 | -0.49 | -1.10% | 44.11 | 44.92 | 15873 | 7068.80 | 1.33% | 0.00 |
| 2025-11-13 | 44.29 | 44.60 | 0.10 | 0.22% | 44.29 | 44.99 | 13764 | 6150.63 | 1.16% | 0.00 |
| 2025-11-12 | 45.09 | 44.50 | -0.59 | -1.31% | 44.01 | 45.09 | 19951 | 8849.59 | 1.67% | 0.00 |
| 2025-11-11 | 46.08 | 45.09 | -1.16 | -2.51% | 44.85 | 46.19 | 31218 | 14150.32 | 2.62% | 0.00 |
| 2025-11-10 | 45.57 | 46.25 | 0.65 | 1.43% | 45.34 | 46.48 | 23547 | 10822.51 | 1.98% | 0.00 |
| 2025-11-07 | 46.12 | 45.60 | -0.79 | -1.70% | 45.34 | 46.25 | 22468 | 10264.72 | 1.89% | 0.00 |
| 2025-11-06 | 46.06 | 46.39 | 0.47 | 1.02% | 46.02 | 46.88 | 22559 | 10453.90 | 1.89% | 0.00 |
| 2025-11-05 | 46.01 | 45.92 | -0.48 | -1.03% | 45.45 | 46.27 | 23880 | 10950.89 | 2.00% | 0.00 |
| 2025-11-04 | 46.08 | 46.40 | 0.08 | 0.17% | 45.80 | 46.96 | 38765 | 17959.80 | 3.25% | 0.00 |
| 2025-11-03 | 46.64 | 46.32 | -0.37 | -0.79% | 45.36 | 46.69 | 30164 | 13850.81 | 2.53% | 0.00 |
| 2025-10-31 | 47.15 | 46.69 | -0.52 | -1.10% | 46.31 | 47.38 | 43066 | 20135.55 | 3.61% | 0.00 |
| 2025-10-30 | 48.08 | 47.21 | -1.09 | -2.26% | 47.13 | 48.30 | 50592 | 24082.92 | 4.25% | 0.00 |
| 2025-10-29 | 45.65 | 48.30 | 3.50 | 7.81% | 45.05 | 50.25 | 119950 | 57502.30 | 10.07% | 0.00 |
| 2025-10-28 | 44.80 | 44.80 | -0.24 | -0.53% | 44.65 | 45.20 | 20878 | 9375.81 | 1.75% | 0.00 |
| 2025-10-27 | 45.50 | 45.04 | -0.01 | -0.02% | 44.62 | 45.51 | 27388 | 12325.55 | 2.30% | 0.00 |
| 2025-10-24 | 43.87 | 45.05 | 1.46 | 3.35% | 43.87 | 45.98 | 51641 | 23333.92 | 4.33% | 0.00 |
| 2025-10-23 | 42.60 | 43.59 | 0.99 | 2.32% | 42.45 | 43.70 | 21737 | 9359.61 | 1.82% | 0.00 |
| 2025-10-22 | 42.80 | 42.60 | -0.38 | -0.88% | 42.44 | 43.02 | 13321 | 5686.26 | 1.12% | 0.00 |
| 2025-10-21 | 42.96 | 42.98 | 0.30 | 0.70% | 42.48 | 43.20 | 18635 | 7996.44 | 1.56% | 0.00 |
| 2025-10-20 | 42.89 | 42.68 | 0.11 | 0.26% | 42.52 | 44.19 | 34513 | 14883.97 | 2.90% | 0.00 |
| 2025-10-17 | 42.95 | 42.57 | -0.45 | -1.05% | 42.57 | 44.44 | 31024 | 13511.53 | 2.60% | 0.00 |
| 2025-10-16 | 43.90 | 43.02 | -1.11 | -2.52% | 42.90 | 44.20 | 26243 | 11396.17 | 2.20% | 0.00 |
| 2025-10-15 | 43.99 | 44.13 | 0.10 | 0.23% | 43.35 | 44.44 | 20691 | 9074.73 | 1.74% | 0.00 |
| 2025-10-14 | 45.38 | 44.03 | -1.39 | -3.06% | 43.86 | 45.73 | 28518 | 12759.35 | 2.39% | 0.00 |
| 2025-10-13 | 43.96 | 45.42 | 0.50 | 1.11% | 43.80 | 46.16 | 28235 | 12766.04 | 2.37% | 0.00 |
| 2025-10-10 | 45.68 | 44.92 | -1.00 | -2.18% | 44.74 | 45.89 | 24338 | 11005.47 | 2.04% | 0.00 |
| 2025-10-09 | 45.85 | 45.92 | 0.02 | 0.04% | 45.21 | 46.43 | 30143 | 13804.43 | 2.53% | 0.00 |
| 2025-09-30 | 44.47 | 45.90 | 1.43 | 3.22% | 44.44 | 45.94 | 33140 | 14989.75 | 2.78% | 0.00 |
| 2025-09-29 | 44.51 | 44.47 | 0.05 | 0.11% | 43.60 | 44.80 | 20651 | 9129.97 | 1.73% | 0.00 |
| 2025-09-26 | 44.23 | 44.42 | 0.02 | 0.05% | 44.04 | 45.60 | 30590 | 13741.52 | 2.57% | 0.00 |
| 2025-09-25 | 44.65 | 44.40 | -0.59 | -1.31% | 44.30 | 44.98 | 25274 | 11260.43 | 2.12% | 0.00 |
| 2025-09-24 | 44.38 | 44.99 | 0.47 | 1.06% | 43.78 | 45.18 | 31871 | 14179.90 | 2.67% | 0.00 |
| 2025-09-23 | 45.15 | 44.52 | -0.73 | -1.61% | 43.40 | 45.38 | 33926 | 14979.45 | 2.85% | 3500.00 |
| 2025-09-22 | 45.55 | 45.25 | -0.61 | -1.33% | 44.80 | 45.80 | 30008 | 13543.00 | 2.52% | 0.00 |
| 2025-09-19 | 45.38 | 45.86 | 0.44 | 0.97% | 45.09 | 46.98 | 42708 | 19706.64 | 3.58% | 0.00 |
| 2025-09-18 | 44.88 | 45.42 | 0.39 | 0.87% | 44.70 | 47.49 | 47126 | 21493.94 | 3.95% | 8.00 |
| 2025-09-17 | 44.68 | 45.03 | 0.25 | 0.56% | 44.42 | 45.27 | 24284 | 10922.09 | 2.04% | 0.00 |
| 2025-09-16 | 43.82 | 44.78 | 0.87 | 1.98% | 43.61 | 44.85 | 25226 | 11206.51 | 2.12% | 0.00 |
| 2025-09-15 | 44.25 | 43.91 | -0.37 | -0.84% | 43.58 | 44.30 | 21077 | 9254.13 | 1.77% | 0.00 |
| 2025-09-12 | 44.27 | 44.28 | 0.02 | 0.05% | 43.91 | 44.81 | 32690 | 14491.02 | 2.74% | 24.00 |
| 2025-09-11 | 42.85 | 44.26 | 1.25 | 2.91% | 42.58 | 44.26 | 33973 | 14774.37 | 2.85% | 0.00 |
| 2025-09-10 | 43.18 | 43.01 | -0.14 | -0.32% | 42.93 | 43.54 | 27252 | 11771.56 | 2.29% | 0.00 |
| 2025-09-09 | 44.88 | 43.15 | -1.72 | -3.83% | 43.12 | 44.98 | 45053 | 19789.50 | 3.78% | 0.00 |
| 2025-09-08 | 45.19 | 44.87 | -0.31 | -0.69% | 44.70 | 45.48 | 31949 | 14363.07 | 2.68% | 0.00 |
| 2025-09-05 | 44.49 | 45.18 | 0.71 | 1.60% | 44.22 | 45.26 | 23189 | 10407.49 | 1.95% | 0.00 |
| 2025-09-04 | 46.50 | 44.47 | -2.22 | -4.75% | 44.17 | 46.68 | 47157 | 21430.52 | 3.96% | 0.00 |
| 2025-09-03 | 48.99 | 46.69 | -2.46 | -5.01% | 46.56 | 49.30 | 48226 | 22984.80 | 4.05% | 0.00 |
| 2025-09-02 | 51.51 | 49.15 | -2.49 | -4.82% | 47.88 | 51.51 | 62117 | 30521.22 | 5.21% | 0.00 |
| 2025-09-01 | 51.46 | 51.64 | 0.17 | 0.33% | 50.22 | 51.99 | 49303 | 25221.12 | 4.14% | 0.00 |
| 2025-08-29 | 52.24 | 51.47 | -0.78 | -1.49% | 50.81 | 52.24 | 47780 | 24616.65 | 4.01% | 0.00 |
| 2025-08-28 | 51.04 | 52.25 | 1.22 | 2.39% | 51.00 | 52.98 | 72106 | 37524.65 | 6.05% | 0.00 |
| 2025-08-27 | 52.08 | 51.03 | -1.29 | -2.47% | 51.00 | 52.90 | 73152 | 38083.53 | 6.14% | 1.00 |
| 2025-08-26 | 52.77 | 52.32 | -0.40 | -0.76% | 51.38 | 53.43 | 93737 | 49223.82 | 7.87% | 0.00 |
| 2025-08-25 | 50.31 | 52.72 | 2.82 | 5.65% | 49.65 | 52.78 | 133138 | 68142.41 | 11.17% | 0.00 |
| 2025-08-22 | 48.71 | 49.90 | 1.39 | 2.87% | 48.11 | 49.94 | 82360 | 40591.32 | 6.91% | 4.00 |
| 2025-08-21 | 49.20 | 48.51 | -1.05 | -2.12% | 48.27 | 50.20 | 86051 | 42398.90 | 7.22% | 0.00 |
| 2025-08-20 | 49.02 | 49.56 | 0.00 | 0.00% | 48.83 | 50.10 | 37541 | 18527.31 | 10.46% | 0.00 |
| 2025-08-19 | 50.33 | 49.56 | -0.24 | -0.48% | 49.33 | 51.12 | 50423 | 25299.25 | 14.05% | 0.00 |
| 2025-08-18 | 48.45 | 49.80 | 1.53 | 3.17% | 48.44 | 50.48 | 41915 | 20657.70 | 11.68% | 0.00 |
| 2025-08-15 | 47.10 | 48.27 | 1.05 | 2.22% | 47.06 | 48.40 | 20528 | 9842.17 | 5.72% | 0.00 |
深证大盘股票行情在线 K线走势图
国科天成(301571)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
