科新发展(600234)股票行情
科新发展(600234)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 |
|---|
| 2025-12-17 | 12.57 | 13.81 | 1.26 | 10.04% | 12.45 | 13.81 | 89481 | 11967.06 | 3.41% |
| 2025-12-16 | 11.82 | 12.55 | 0.68 | 5.73% | 11.80 | 12.90 | 94154 | 11770.79 | 3.59% |
| 2025-12-15 | 11.19 | 11.87 | 0.54 | 4.77% | 11.13 | 12.19 | 55397 | 6522.86 | 2.11% |
| 2025-12-12 | 11.33 | 11.33 | -0.07 | -0.61% | 10.95 | 11.49 | 41562 | 4688.14 | 1.58% |
| 2025-12-11 | 11.65 | 11.40 | -0.19 | -1.64% | 11.37 | 11.70 | 23479 | 2705.52 | 0.89% |
| 2025-12-10 | 11.47 | 11.59 | 0.03 | 0.26% | 11.47 | 11.82 | 31287 | 3635.80 | 1.19% |
| 2025-12-09 | 11.56 | 11.56 | 0.06 | 0.52% | 11.38 | 11.98 | 41517 | 4827.85 | 1.58% |
| 2025-12-08 | 11.49 | 11.50 | 0.02 | 0.17% | 11.21 | 11.59 | 32138 | 3674.92 | 1.22% |
| 2025-12-05 | 11.44 | 11.48 | 0.05 | 0.44% | 11.21 | 11.57 | 33314 | 3789.32 | 1.27% |
| 2025-12-04 | 11.67 | 11.43 | -0.27 | -2.31% | 11.41 | 11.85 | 41807 | 4826.83 | 1.59% |
| 2025-12-03 | 13.12 | 11.70 | -1.30 | -10.00% | 11.70 | 13.12 | 79423 | 9654.63 | 3.03% |
| 2025-12-02 | 13.21 | 13.00 | -0.18 | -1.37% | 12.80 | 13.32 | 58895 | 7627.69 | 2.24% |
| 2025-12-01 | 12.74 | 13.18 | 0.44 | 3.45% | 12.73 | 13.65 | 97069 | 12786.59 | 3.70% |
| 2025-11-28 | 11.60 | 12.74 | 1.16 | 10.02% | 11.51 | 12.74 | 44855 | 5505.00 | 1.71% |
| 2025-11-27 | 11.60 | 11.58 | 0.06 | 0.52% | 11.49 | 11.74 | 19843 | 2309.24 | 0.76% |
| 2025-11-26 | 11.52 | 11.52 | -0.07 | -0.60% | 11.48 | 11.74 | 15436 | 1789.44 | 0.59% |
| 2025-11-25 | 11.64 | 11.59 | 0.01 | 0.09% | 11.44 | 11.79 | 26654 | 3090.67 | 1.02% |
| 2025-11-24 | 11.37 | 11.58 | 0.21 | 1.85% | 11.25 | 11.66 | 28360 | 3255.17 | 1.08% |
| 2025-11-21 | 11.86 | 11.37 | -0.64 | -5.33% | 11.24 | 12.04 | 44730 | 5148.56 | 1.70% |
| 2025-11-20 | 11.96 | 12.01 | 0.25 | 2.13% | 11.70 | 12.12 | 29766 | 3552.22 | 1.13% |
| 2025-11-19 | 11.94 | 11.76 | -0.37 | -3.05% | 11.62 | 12.27 | 40765 | 4845.75 | 1.55% |
| 2025-11-18 | 12.01 | 12.13 | 0.22 | 1.85% | 11.78 | 12.30 | 47337 | 5678.75 | 1.80% |
| 2025-11-17 | 12.29 | 11.91 | -0.13 | -1.08% | 11.71 | 12.29 | 42175 | 5022.18 | 1.61% |
| 2025-11-14 | 11.93 | 12.04 | 0.11 | 0.92% | 11.80 | 12.30 | 36076 | 4360.91 | 1.37% |
| 2025-11-13 | 12.12 | 11.93 | -0.24 | -1.97% | 11.88 | 12.20 | 39853 | 4792.70 | 1.52% |
| 2025-11-12 | 12.45 | 12.17 | -0.26 | -2.09% | 12.03 | 12.87 | 43461 | 5355.90 | 1.66% |
| 2025-11-11 | 11.99 | 12.43 | 0.44 | 3.67% | 11.90 | 12.74 | 58117 | 7136.49 | 2.21% |
| 2025-11-10 | 11.97 | 11.99 | 0.09 | 0.76% | 11.86 | 12.04 | 33101 | 3956.22 | 1.26% |
| 2025-11-07 | 11.79 | 11.90 | 0.11 | 0.93% | 11.69 | 12.02 | 38567 | 4567.15 | 1.47% |
| 2025-11-06 | 11.87 | 11.79 | -0.02 | -0.17% | 11.68 | 12.04 | 42738 | 5073.21 | 1.63% |
| 2025-11-05 | 11.70 | 11.81 | 0.14 | 1.20% | 11.40 | 11.89 | 52515 | 6157.64 | 2.00% |
| 2025-11-04 | 12.25 | 11.67 | -0.53 | -4.34% | 11.61 | 12.69 | 77357 | 9264.65 | 2.95% |
| 2025-11-03 | 12.88 | 12.20 | -0.75 | -5.79% | 11.99 | 12.88 | 64563 | 7896.46 | 2.46% |
| 2025-10-31 | 12.38 | 12.95 | 0.58 | 4.69% | 12.38 | 13.14 | 58720 | 7542.69 | 2.24% |
| 2025-10-30 | 12.42 | 12.37 | 0.01 | 0.08% | 12.17 | 12.49 | 41072 | 5072.07 | 1.56% |
| 2025-10-29 | 12.55 | 12.36 | -0.09 | -0.72% | 12.12 | 12.55 | 44983 | 5509.87 | 1.71% |
| 2025-10-28 | 12.70 | 12.45 | -0.19 | -1.50% | 12.20 | 12.74 | 51788 | 6442.68 | 1.97% |
| 2025-10-27 | 13.39 | 12.64 | -0.39 | -2.99% | 12.31 | 13.39 | 66739 | 8428.60 | 2.54% |
| 2025-10-24 | 13.08 | 13.03 | -0.04 | -0.31% | 12.69 | 13.31 | 72953 | 9491.82 | 2.78% |
| 2025-10-23 | 12.74 | 13.07 | 0.33 | 2.59% | 12.63 | 13.10 | 79933 | 10304.67 | 3.04% |
| 2025-10-22 | 12.28 | 12.74 | 0.36 | 2.91% | 12.23 | 12.84 | 88337 | 11098.44 | 3.36% |
| 2025-10-21 | 12.30 | 12.38 | 0.27 | 2.23% | 11.87 | 12.59 | 85468 | 10502.40 | 3.26% |
| 2025-10-20 | 12.52 | 12.11 | -0.16 | -1.30% | 11.92 | 12.98 | 131733 | 16083.12 | 5.02% |
| 2025-10-17 | 13.05 | 12.27 | -1.22 | -9.04% | 12.18 | 13.20 | 146716 | 18495.26 | 5.59% |
| 2025-10-16 | 12.24 | 13.49 | 1.13 | 9.14% | 11.89 | 13.57 | 202146 | 26161.66 | 7.70% |
| 2025-10-15 | 11.58 | 12.36 | 0.36 | 3.00% | 11.58 | 12.45 | 179192 | 21542.08 | 6.83% |
| 2025-10-14 | 11.40 | 12.00 | 0.55 | 4.80% | 10.93 | 12.60 | 246016 | 29296.12 | 9.37% |
| 2025-10-13 | 11.28 | 11.45 | 1.04 | 9.99% | 10.80 | 11.45 | 81859 | 9250.02 | 3.12% |
| 2025-10-10 | 9.75 | 10.41 | 0.95 | 10.04% | 9.48 | 10.41 | 88475 | 8991.63 | 3.37% |
| 2025-10-09 | 9.15 | 9.46 | 0.30 | 3.28% | 9.14 | 9.90 | 66726 | 6360.47 | 2.54% |
| 2025-09-30 | 9.06 | 9.16 | 0.10 | 1.10% | 9.05 | 9.24 | 25281 | 2308.01 | 0.96% |
| 2025-09-29 | 8.99 | 9.06 | 0.11 | 1.23% | 8.75 | 9.08 | 25371 | 2271.94 | 0.97% |
| 2025-09-26 | 8.95 | 8.95 | -0.03 | -0.33% | 8.81 | 9.15 | 29119 | 2611.55 | 1.11% |
| 2025-09-25 | 9.06 | 8.98 | -0.06 | -0.66% | 8.86 | 9.11 | 22780 | 2050.46 | 0.87% |
| 2025-09-24 | 8.80 | 9.04 | 0.25 | 2.84% | 8.69 | 9.08 | 29261 | 2614.45 | 1.11% |
| 2025-09-23 | 8.88 | 8.79 | -0.13 | -1.46% | 8.50 | 9.05 | 41968 | 3654.30 | 1.60% |
| 2025-09-22 | 8.94 | 8.92 | 0.12 | 1.36% | 8.66 | 8.96 | 27544 | 2427.58 | 1.05% |
| 2025-09-19 | 8.94 | 8.80 | -0.05 | -0.56% | 8.72 | 8.99 | 42778 | 3794.65 | 1.63% |
| 2025-09-18 | 9.30 | 8.85 | -0.26 | -2.85% | 8.81 | 9.30 | 44298 | 3991.10 | 1.69% |
| 2025-09-17 | 9.02 | 9.11 | 0.17 | 1.90% | 8.82 | 9.28 | 52162 | 4722.09 | 1.99% |
| 2025-09-16 | 8.84 | 8.94 | 0.14 | 1.59% | 8.75 | 9.16 | 45392 | 4074.30 | 1.73% |
| 2025-09-15 | 8.85 | 8.80 | 0.00 | 0.00% | 8.72 | 9.02 | 24915 | 2195.29 | 0.95% |
| 2025-09-12 | 8.90 | 8.80 | -0.06 | -0.68% | 8.76 | 8.95 | 22548 | 1994.81 | 0.86% |
| 2025-09-11 | 8.78 | 8.86 | 0.00 | 0.00% | 8.66 | 8.91 | 31417 | 2763.96 | 1.20% |
| 2025-09-10 | 8.76 | 8.86 | 0.06 | 0.68% | 8.71 | 8.91 | 22261 | 1961.16 | 0.85% |
| 2025-09-09 | 8.95 | 8.80 | -0.03 | -0.34% | 8.70 | 8.99 | 40126 | 3549.51 | 1.53% |
| 2025-09-08 | 8.60 | 8.83 | 0.26 | 3.03% | 8.60 | 9.00 | 45620 | 4020.79 | 1.74% |
| 2025-09-05 | 8.45 | 8.57 | 0.13 | 1.54% | 8.30 | 8.60 | 33008 | 2805.81 | 1.26% |
| 2025-09-04 | 8.44 | 8.44 | 0.04 | 0.48% | 8.31 | 8.59 | 46499 | 3933.56 | 1.77% |
| 2025-09-03 | 8.49 | 8.40 | -0.08 | -0.94% | 8.36 | 8.63 | 40997 | 3482.62 | 1.56% |
| 2025-09-02 | 8.70 | 8.48 | -0.18 | -2.08% | 8.41 | 8.72 | 62934 | 5363.91 | 2.40% |
| 2025-09-01 | 8.65 | 8.66 | -0.06 | -0.69% | 8.59 | 8.95 | 106820 | 9360.18 | 4.07% |
| 2025-08-29 | 9.35 | 8.72 | -0.35 | -3.86% | 8.53 | 9.38 | 136165 | 12064.00 | 5.19% |
| 2025-08-28 | 9.96 | 9.07 | -1.01 | -10.02% | 9.07 | 10.32 | 174023 | 16404.53 | 6.63% |
| 2025-08-27 | 9.90 | 10.08 | 0.10 | 1.00% | 9.52 | 10.09 | 93542 | 9239.30 | 3.56% |
| 2025-08-26 | 9.38 | 9.98 | 0.60 | 6.40% | 9.22 | 10.19 | 86739 | 8608.09 | 3.30% |
| 2025-08-25 | 9.34 | 9.38 | 0.14 | 1.52% | 9.05 | 9.56 | 62486 | 5778.45 | 2.38% |
| 2025-08-22 | 9.24 | 9.24 | 0.03 | 0.33% | 9.10 | 9.31 | 45542 | 4205.49 | 1.73% |
| 2025-08-21 | 9.22 | 9.21 | -0.03 | -0.32% | 9.11 | 9.38 | 33903 | 3135.33 | 1.29% |
| 2025-08-20 | 9.07 | 9.24 | 0.12 | 1.32% | 9.03 | 9.26 | 55303 | 5059.85 | 2.11% |
上证大盘股票行情在线 K线走势图
科新发展(600234)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
