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 |
|---|
| 2025-09-16 | 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% |
| 2025-08-19 | 9.03 | 9.12 | 0.12 | 1.33% | 8.89 | 9.22 | 39336 | 3578.43 | 1.50% |
| 2025-08-18 | 9.19 | 9.00 | -0.09 | -0.99% | 8.83 | 9.20 | 48406 | 4355.17 | 1.84% |
| 2025-08-15 | 9.00 | 9.09 | 0.04 | 0.44% | 8.97 | 9.12 | 22854 | 2069.53 | 0.87% |
| 2025-08-14 | 9.32 | 9.05 | -0.03 | -0.33% | 8.99 | 9.32 | 34786 | 3163.49 | 1.33% |
| 2025-08-13 | 9.22 | 9.08 | -0.13 | -1.41% | 9.00 | 9.31 | 36715 | 3370.46 | 1.40% |
| 2025-08-12 | 9.26 | 9.21 | 0.02 | 0.22% | 9.02 | 9.32 | 33769 | 3099.52 | 1.29% |
| 2025-08-11 | 9.16 | 9.19 | 0.04 | 0.44% | 9.06 | 9.26 | 36517 | 3345.28 | 1.39% |
| 2025-08-08 | 9.29 | 9.15 | -0.13 | -1.40% | 9.03 | 9.29 | 26406 | 2416.87 | 1.01% |
| 2025-08-07 | 9.29 | 9.28 | 0.00 | 0.00% | 9.19 | 9.47 | 29646 | 2751.36 | 1.13% |
| 2025-08-06 | 9.29 | 9.28 | 0.00 | 0.00% | 9.12 | 9.35 | 46869 | 4334.96 | 1.79% |
| 2025-08-05 | 9.43 | 9.28 | -0.07 | -0.75% | 9.25 | 9.53 | 41156 | 3848.59 | 1.57% |
| 2025-08-04 | 9.01 | 9.35 | 0.37 | 4.12% | 8.80 | 9.36 | 59557 | 5493.90 | 2.27% |
| 2025-08-01 | 9.03 | 8.98 | -0.04 | -0.44% | 8.84 | 9.07 | 41400 | 3717.19 | 1.58% |
| 2025-07-31 | 9.14 | 9.02 | -0.21 | -2.28% | 8.96 | 9.21 | 37084 | 3357.41 | 1.41% |
| 2025-07-30 | 9.00 | 9.23 | 0.15 | 1.65% | 8.93 | 9.27 | 44991 | 4098.62 | 1.71% |
| 2025-07-29 | 9.23 | 9.08 | -0.24 | -2.58% | 9.01 | 9.41 | 74242 | 6804.60 | 2.83% |
| 2025-07-28 | 8.93 | 9.32 | 0.53 | 6.03% | 8.65 | 9.47 | 79968 | 7366.26 | 3.05% |
| 2025-07-25 | 8.50 | 8.79 | 0.26 | 3.05% | 8.44 | 8.95 | 70007 | 6090.40 | 2.67% |
| 2025-07-24 | 8.21 | 8.53 | 0.24 | 2.90% | 8.20 | 8.56 | 58593 | 4945.67 | 2.23% |
| 2025-07-23 | 8.18 | 8.29 | 0.05 | 0.61% | 8.01 | 8.35 | 54080 | 4424.36 | 2.06% |
| 2025-07-22 | 8.10 | 8.24 | 0.20 | 2.49% | 8.02 | 8.57 | 78895 | 6573.72 | 3.01% |
| 2025-07-21 | 8.06 | 8.04 | 0.07 | 0.88% | 7.94 | 8.06 | 42459 | 3400.07 | 1.62% |
| 2025-07-18 | 7.94 | 7.97 | 0.11 | 1.40% | 7.83 | 8.03 | 43395 | 3443.99 | 1.65% |
| 2025-07-17 | 7.84 | 7.86 | 0.00 | 0.00% | 7.83 | 7.97 | 42630 | 3360.19 | 1.62% |
| 2025-07-16 | 7.73 | 7.86 | 0.13 | 1.68% | 7.67 | 7.89 | 48623 | 3795.41 | 1.85% |
| 2025-07-15 | 8.05 | 7.73 | -0.36 | -4.45% | 7.51 | 8.06 | 86484 | 6678.99 | 3.29% |
| 2025-07-14 | 7.93 | 8.09 | 0.16 | 2.02% | 7.71 | 8.18 | 110205 | 8782.04 | 4.20% |
| 2025-07-11 | 7.76 | 7.93 | 0.22 | 2.85% | 7.65 | 8.00 | 80431 | 6341.78 | 3.06% |
| 2025-07-10 | 7.64 | 7.71 | 0.02 | 0.26% | 7.59 | 7.78 | 32321 | 2479.57 | 1.23% |
| 2025-07-09 | 7.83 | 7.69 | -0.06 | -0.77% | 7.62 | 7.85 | 30664 | 2357.43 | 1.17% |
| 2025-07-08 | 7.65 | 7.75 | 0.11 | 1.44% | 7.59 | 7.83 | 39469 | 3040.67 | 1.50% |
| 2025-07-07 | 7.66 | 7.64 | 0.11 | 1.46% | 7.47 | 7.66 | 36292 | 2753.88 | 1.38% |
| 2025-07-04 | 7.66 | 7.53 | -0.10 | -1.31% | 7.48 | 7.71 | 31105 | 2349.28 | 1.18% |
| 2025-07-03 | 7.45 | 7.63 | 0.19 | 2.55% | 7.38 | 7.75 | 51630 | 3946.68 | 1.97% |
| 2025-07-02 | 7.43 | 7.44 | 0.01 | 0.13% | 7.34 | 7.49 | 24511 | 1816.87 | 0.93% |
| 2025-07-01 | 7.56 | 7.43 | -0.03 | -0.40% | 7.41 | 7.65 | 45484 | 3411.21 | 1.73% |
| 2025-06-30 | 7.45 | 7.46 | -0.04 | -0.53% | 7.37 | 7.55 | 40994 | 3059.38 | 1.56% |
| 2025-06-27 | 7.15 | 7.50 | 0.35 | 4.90% | 7.10 | 7.55 | 68355 | 5054.00 | 2.60% |
| 2025-06-26 | 7.27 | 7.15 | -0.12 | -1.65% | 7.11 | 7.35 | 41523 | 2979.80 | 1.58% |
| 2025-06-25 | 7.27 | 7.27 | 0.00 | 0.00% | 7.20 | 7.56 | 56646 | 4177.52 | 2.16% |
| 2025-06-24 | 7.02 | 7.27 | 0.27 | 3.86% | 7.02 | 7.30 | 44079 | 3185.76 | 1.68% |
| 2025-06-23 | 6.80 | 7.00 | 0.12 | 1.74% | 6.75 | 7.05 | 42867 | 2974.20 | 1.63% |
| 2025-06-20 | 6.88 | 6.88 | -0.02 | -0.29% | 6.82 | 6.96 | 22405 | 1544.79 | 0.85% |
| 2025-06-19 | 7.12 | 6.90 | -0.20 | -2.82% | 6.87 | 7.26 | 51111 | 3617.39 | 1.95% |
| 2025-06-18 | 7.12 | 7.10 | -0.06 | -0.84% | 7.03 | 7.17 | 27063 | 1917.28 | 1.03% |
| 2025-06-17 | 7.17 | 7.16 | -0.01 | -0.14% | 7.05 | 7.22 | 39630 | 2830.75 | 1.51% |
| 2025-06-16 | 7.10 | 7.17 | -0.01 | -0.14% | 7.01 | 7.32 | 52141 | 3736.91 | 1.99% |
| 2025-06-13 | 7.30 | 7.18 | -0.12 | -1.64% | 7.11 | 7.48 | 48128 | 3479.55 | 1.83% |
| 2025-06-12 | 7.36 | 7.30 | -0.09 | -1.22% | 7.15 | 7.49 | 53379 | 3911.94 | 2.03% |
| 2025-06-11 | 7.18 | 7.39 | 0.19 | 2.64% | 7.15 | 7.50 | 69173 | 5087.39 | 2.63% |
| 2025-06-10 | 7.70 | 7.20 | -0.45 | -5.88% | 7.08 | 7.76 | 118611 | 8619.89 | 4.52% |
| 2025-06-09 | 7.69 | 7.65 | 0.13 | 1.73% | 7.53 | 7.70 | 51984 | 3960.67 | 1.98% |
| 2025-06-06 | 7.65 | 7.52 | -0.19 | -2.46% | 7.41 | 7.71 | 63075 | 4755.55 | 2.40% |
| 2025-06-05 | 7.86 | 7.71 | 0.03 | 0.39% | 7.53 | 7.88 | 76640 | 5892.87 | 2.92% |
| 2025-06-04 | 7.33 | 7.68 | 0.40 | 5.49% | 7.20 | 7.92 | 113245 | 8657.73 | 4.31% |
| 2025-06-03 | 6.98 | 7.28 | 0.13 | 1.82% | 6.98 | 7.60 | 51121 | 3718.36 | 1.95% |
| 2025-05-30 | 7.10 | 7.15 | 0.05 | 0.70% | 6.90 | 7.44 | 58087 | 4163.56 | 2.21% |
| 2025-05-29 | 6.90 | 7.10 | 0.14 | 2.01% | 6.86 | 7.23 | 57946 | 4123.45 | 2.21% |
| 2025-05-28 | 7.02 | 6.96 | -0.09 | -1.28% | 6.86 | 7.12 | 43227 | 3019.10 | 1.65% |
| 2025-05-27 | 6.80 | 7.05 | 0.20 | 2.92% | 6.80 | 7.20 | 56625 | 3966.92 | 2.16% |
上证大盘股票行情在线 K线走势图
