科达制造(600499)股票行情
科达制造(600499)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 |
|---|
| 2025-09-15 | 11.36 | 11.49 | 0.14 | 1.23% | 11.31 | 11.59 | 178454 | 20396.54 | 0.93% |
| 2025-09-12 | 11.54 | 11.35 | -0.17 | -1.48% | 11.28 | 11.59 | 164140 | 18657.22 | 0.86% |
| 2025-09-11 | 11.47 | 11.52 | 0.05 | 0.44% | 11.41 | 11.60 | 169520 | 19489.48 | 0.88% |
| 2025-09-10 | 11.74 | 11.47 | -0.36 | -3.04% | 11.47 | 11.90 | 165925 | 19264.43 | 0.87% |
| 2025-09-09 | 11.97 | 11.83 | -0.14 | -1.17% | 11.79 | 12.09 | 206300 | 24580.25 | 1.08% |
| 2025-09-08 | 11.91 | 11.97 | 0.11 | 0.93% | 11.78 | 11.98 | 235427 | 27972.71 | 1.23% |
| 2025-09-05 | 11.28 | 11.86 | 0.65 | 5.80% | 11.21 | 12.00 | 342770 | 40250.56 | 1.79% |
| 2025-09-04 | 11.24 | 11.21 | 0.01 | 0.09% | 11.04 | 11.46 | 174010 | 19577.22 | 0.91% |
| 2025-09-03 | 11.46 | 11.20 | -0.20 | -1.75% | 11.16 | 11.59 | 154002 | 17446.60 | 0.80% |
| 2025-09-02 | 11.65 | 11.40 | -0.21 | -1.81% | 11.30 | 11.73 | 171783 | 19686.03 | 0.90% |
| 2025-09-01 | 11.85 | 11.61 | -0.21 | -1.78% | 11.53 | 11.91 | 198309 | 23071.67 | 1.03% |
| 2025-08-29 | 11.59 | 11.82 | 0.30 | 2.60% | 11.49 | 11.99 | 315102 | 37077.91 | 1.64% |
| 2025-08-28 | 11.68 | 11.52 | -0.22 | -1.87% | 11.22 | 11.81 | 335495 | 38446.88 | 1.75% |
| 2025-08-27 | 12.04 | 11.74 | -0.32 | -2.65% | 11.73 | 12.10 | 231752 | 27582.12 | 1.21% |
| 2025-08-26 | 11.98 | 12.06 | 0.21 | 1.77% | 11.75 | 12.13 | 279840 | 33449.56 | 1.46% |
| 2025-08-25 | 12.13 | 11.85 | -0.15 | -1.25% | 11.57 | 12.13 | 320179 | 37860.41 | 1.67% |
| 2025-08-22 | 11.88 | 12.00 | 0.15 | 1.27% | 11.84 | 12.04 | 171257 | 20472.52 | 0.89% |
| 2025-08-21 | 11.75 | 11.85 | 0.10 | 0.85% | 11.73 | 12.13 | 185666 | 22181.44 | 0.97% |
| 2025-08-20 | 11.65 | 11.75 | 0.03 | 0.26% | 11.60 | 11.77 | 104134 | 12175.19 | 0.54% |
| 2025-08-19 | 11.81 | 11.72 | -0.08 | -0.68% | 11.68 | 11.86 | 95843 | 11259.12 | 0.50% |
| 2025-08-18 | 11.67 | 11.80 | 0.18 | 1.55% | 11.62 | 11.99 | 232596 | 27622.70 | 1.21% |
| 2025-08-15 | 11.40 | 11.62 | 0.15 | 1.31% | 11.39 | 11.74 | 142984 | 16660.54 | 0.75% |
| 2025-08-14 | 11.70 | 11.47 | -0.19 | -1.63% | 11.38 | 11.77 | 160070 | 18500.72 | 0.83% |
| 2025-08-13 | 11.71 | 11.66 | -0.09 | -0.77% | 11.59 | 11.75 | 149347 | 17411.69 | 0.78% |
| 2025-08-12 | 11.80 | 11.75 | -0.08 | -0.68% | 11.54 | 11.96 | 212518 | 24863.66 | 1.11% |
| 2025-08-11 | 11.50 | 11.83 | 0.62 | 5.53% | 11.40 | 11.93 | 359126 | 42077.76 | 1.87% |
| 2025-08-08 | 11.11 | 11.21 | 0.07 | 0.63% | 11.08 | 11.26 | 89934 | 10070.31 | 0.47% |
| 2025-08-07 | 11.22 | 11.14 | -0.07 | -0.62% | 11.05 | 11.22 | 97383 | 10828.24 | 0.51% |
| 2025-08-06 | 11.19 | 11.21 | 0.03 | 0.27% | 11.10 | 11.28 | 101573 | 11356.34 | 0.53% |
| 2025-08-05 | 11.01 | 11.18 | 0.20 | 1.82% | 10.94 | 11.20 | 158734 | 17640.68 | 0.83% |
| 2025-08-04 | 10.78 | 10.98 | 0.12 | 1.10% | 10.74 | 10.98 | 125554 | 13677.37 | 0.65% |
| 2025-08-01 | 10.60 | 10.86 | 0.23 | 2.16% | 10.56 | 10.92 | 192975 | 20898.30 | 1.01% |
| 2025-07-31 | 10.83 | 10.63 | -0.26 | -2.39% | 10.59 | 10.91 | 134475 | 14417.24 | 0.70% |
| 2025-07-30 | 10.81 | 10.89 | 0.04 | 0.37% | 10.79 | 10.95 | 100249 | 10890.19 | 0.52% |
| 2025-07-29 | 10.83 | 10.85 | 0.02 | 0.18% | 10.74 | 10.95 | 132641 | 14385.54 | 0.69% |
| 2025-07-28 | 10.91 | 10.83 | -0.23 | -2.08% | 10.73 | 11.00 | 152857 | 16624.41 | 0.80% |
| 2025-07-25 | 10.98 | 11.06 | 0.08 | 0.73% | 10.87 | 11.07 | 139176 | 15274.49 | 0.73% |
| 2025-07-24 | 10.77 | 10.98 | 0.20 | 1.86% | 10.46 | 11.07 | 275975 | 29724.48 | 1.44% |
| 2025-07-23 | 11.04 | 10.78 | -0.29 | -2.62% | 10.75 | 11.09 | 206813 | 22530.59 | 1.08% |
| 2025-07-22 | 10.78 | 11.07 | 0.31 | 2.88% | 10.75 | 11.09 | 221145 | 24366.53 | 1.15% |
| 2025-07-21 | 10.69 | 10.76 | 0.10 | 0.94% | 10.47 | 10.79 | 135142 | 14491.90 | 0.70% |
| 2025-07-18 | 10.66 | 10.66 | 0.00 | 0.00% | 10.57 | 10.80 | 118018 | 12585.09 | 0.62% |
| 2025-07-17 | 10.70 | 10.66 | 0.00 | 0.00% | 10.56 | 10.71 | 108567 | 11544.00 | 0.57% |
| 2025-07-16 | 10.76 | 10.66 | -0.13 | -1.20% | 10.62 | 10.86 | 155555 | 16621.08 | 0.81% |
| 2025-07-15 | 10.64 | 10.79 | 0.43 | 4.15% | 10.61 | 10.89 | 316417 | 34101.07 | 1.65% |
| 2025-07-14 | 10.45 | 10.36 | -0.09 | -0.86% | 10.35 | 10.65 | 103575 | 10799.35 | 0.54% |
| 2025-07-11 | 10.31 | 10.45 | 0.15 | 1.46% | 10.27 | 10.56 | 168083 | 17559.25 | 0.88% |
| 2025-07-10 | 10.30 | 10.30 | -0.05 | -0.48% | 10.20 | 10.37 | 126179 | 12981.90 | 0.66% |
| 2025-07-09 | 10.19 | 10.35 | 0.17 | 1.67% | 10.00 | 10.48 | 212234 | 21788.20 | 1.11% |
| 2025-07-08 | 10.14 | 10.18 | 0.00 | 0.00% | 10.08 | 10.28 | 114703 | 11683.09 | 0.60% |
| 2025-07-07 | 10.19 | 10.18 | 0.00 | 0.00% | 10.05 | 10.24 | 130244 | 13200.24 | 0.68% |
| 2025-07-04 | 10.07 | 10.18 | 0.09 | 0.89% | 10.01 | 10.35 | 147109 | 14995.20 | 0.77% |
| 2025-07-03 | 10.15 | 10.09 | -0.08 | -0.79% | 9.95 | 10.18 | 91248 | 9185.88 | 0.48% |
| 2025-07-02 | 10.19 | 10.17 | 0.02 | 0.20% | 10.04 | 10.22 | 123671 | 12527.96 | 0.64% |
| 2025-07-01 | 9.80 | 10.15 | 0.35 | 3.57% | 9.70 | 10.20 | 206871 | 20655.77 | 1.08% |
| 2025-06-30 | 9.76 | 9.80 | 0.07 | 0.72% | 9.72 | 9.87 | 108160 | 10601.29 | 0.56% |
| 2025-06-27 | 9.75 | 9.73 | 0.00 | 0.00% | 9.71 | 9.81 | 90787 | 8856.15 | 0.47% |
| 2025-06-26 | 9.81 | 9.73 | -0.08 | -0.82% | 9.70 | 9.88 | 109736 | 10708.29 | 0.57% |
| 2025-06-25 | 9.81 | 9.81 | 0.00 | 0.00% | 9.72 | 9.89 | 96795 | 9486.99 | 0.50% |
| 2025-06-24 | 9.73 | 9.81 | 0.09 | 0.93% | 9.73 | 9.85 | 141311 | 13826.13 | 0.74% |
| 2025-06-23 | 9.75 | 9.72 | -0.07 | -0.72% | 9.72 | 9.93 | 97957 | 9584.69 | 0.51% |
| 2025-06-20 | 9.83 | 9.79 | -0.06 | -0.61% | 9.77 | 9.97 | 89558 | 8817.82 | 0.47% |
| 2025-06-19 | 9.89 | 9.85 | -0.04 | -0.40% | 9.81 | 10.00 | 71974 | 7125.52 | 0.38% |
| 2025-06-18 | 10.00 | 9.89 | -0.20 | -1.98% | 9.88 | 10.11 | 82584 | 8210.93 | 0.43% |
| 2025-06-17 | 9.97 | 10.09 | 0.15 | 1.51% | 9.93 | 10.10 | 113076 | 11315.10 | 0.59% |
| 2025-06-16 | 9.91 | 9.94 | -0.09 | -0.90% | 9.87 | 10.02 | 113228 | 11249.88 | 0.59% |
| 2025-06-13 | 10.13 | 10.03 | -0.09 | -0.89% | 9.94 | 10.16 | 109122 | 10931.10 | 0.57% |
| 2025-06-12 | 10.15 | 10.12 | 0.00 | 0.00% | 10.03 | 10.19 | 95751 | 9654.36 | 0.50% |
| 2025-06-11 | 10.08 | 10.12 | 0.06 | 0.60% | 10.05 | 10.19 | 84868 | 8584.50 | 0.44% |
| 2025-06-10 | 10.29 | 10.06 | -0.22 | -2.14% | 9.97 | 10.39 | 136751 | 13794.36 | 0.71% |
| 2025-06-09 | 10.20 | 10.28 | 0.10 | 0.98% | 10.10 | 10.32 | 118093 | 12082.24 | 0.62% |
| 2025-06-06 | 10.10 | 10.18 | 0.13 | 1.29% | 9.97 | 10.34 | 163776 | 16731.24 | 0.85% |
| 2025-06-05 | 10.08 | 10.05 | -0.08 | -0.79% | 10.02 | 10.15 | 94619 | 9513.36 | 0.49% |
| 2025-06-04 | 10.16 | 10.13 | -0.03 | -0.30% | 10.12 | 10.22 | 100221 | 10180.44 | 0.52% |
| 2025-06-03 | 10.25 | 10.16 | -0.14 | -1.36% | 10.04 | 10.32 | 167906 | 17061.11 | 0.88% |
| 2025-05-30 | 10.08 | 10.30 | 0.13 | 1.28% | 10.01 | 10.39 | 211144 | 21630.89 | 1.10% |
| 2025-05-29 | 9.93 | 10.17 | 0.24 | 2.42% | 9.87 | 10.29 | 215159 | 21788.70 | 1.12% |
| 2025-05-28 | 10.00 | 9.93 | -0.09 | -0.90% | 9.87 | 10.02 | 75078 | 7451.80 | 0.39% |
| 2025-05-27 | 9.96 | 10.02 | 0.06 | 0.60% | 9.81 | 10.04 | 100420 | 9981.33 | 0.52% |
| 2025-05-26 | 9.95 | 9.96 | 0.03 | 0.30% | 9.86 | 10.14 | 146477 | 14593.63 | 0.76% |
上证大盘股票行情在线 K线走势图
