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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 10.05 | 10.12 | 0.06 | 0.60% | 10.00 | 10.22 | 125757 | 12751.02 | 0.66% |
| 2025-05-22 | 10.18 | 10.06 | -0.07 | -0.69% | 10.05 | 10.24 | 98575 | 9977.91 | 0.51% |
| 2025-05-21 | 10.33 | 10.13 | -0.19 | -1.84% | 10.07 | 10.33 | 153897 | 15627.33 | 0.80% |
| 2025-05-20 | 10.35 | 10.32 | 0.00 | 0.00% | 10.18 | 10.39 | 190775 | 19595.10 | 0.99% |
| 2025-05-19 | 9.76 | 10.32 | 0.56 | 5.74% | 9.68 | 10.41 | 400136 | 40414.77 | 2.09% |
| 2025-05-16 | 9.68 | 9.76 | -0.01 | -0.10% | 9.68 | 9.83 | 108997 | 10642.13 | 0.57% |
| 2025-05-15 | 9.77 | 9.77 | 0.00 | 0.00% | 9.66 | 9.81 | 141726 | 13786.97 | 0.74% |
| 2025-05-14 | 9.97 | 9.77 | -0.22 | -2.20% | 9.71 | 9.98 | 234921 | 22996.61 | 1.22% |
| 2025-05-13 | 10.08 | 9.99 | -0.03 | -0.30% | 9.90 | 10.13 | 182569 | 18266.33 | 0.95% |
| 2025-05-12 | 9.96 | 10.02 | 0.10 | 1.01% | 9.71 | 10.03 | 298270 | 29574.70 | 1.56% |
| 2025-05-09 | 9.99 | 9.92 | 0.02 | 0.20% | 9.85 | 10.11 | 280169 | 27859.40 | 1.46% |
| 2025-05-08 | 9.41 | 9.90 | 0.48 | 5.10% | 9.37 | 10.03 | 424737 | 41684.80 | 2.21% |
| 2025-05-07 | 9.09 | 9.42 | 0.36 | 3.97% | 9.08 | 9.45 | 338471 | 31560.43 | 1.76% |
| 2025-05-06 | 9.12 | 9.06 | -0.01 | -0.11% | 9.02 | 9.24 | 288415 | 26253.74 | 1.50% |
| 2025-04-30 | 9.02 | 9.07 | 0.02 | 0.22% | 9.01 | 9.25 | 317100 | 29046.35 | 1.65% |
| 2025-04-29 | 8.74 | 9.05 | 0.56 | 6.60% | 8.58 | 9.10 | 423364 | 38029.93 | 2.21% |
| 2025-04-28 | 8.40 | 8.49 | 0.06 | 0.71% | 8.36 | 8.58 | 128226 | 10902.36 | 0.67% |
| 2025-04-25 | 8.50 | 8.43 | -0.10 | -1.17% | 8.42 | 8.60 | 104233 | 8857.99 | 0.54% |
| 2025-04-24 | 8.35 | 8.53 | 0.16 | 1.91% | 8.33 | 8.63 | 185296 | 15771.83 | 0.97% |
| 2025-04-23 | 8.38 | 8.37 | 0.01 | 0.12% | 8.27 | 8.44 | 106452 | 8870.63 | 0.56% |
| 2025-04-22 | 8.25 | 8.36 | 0.11 | 1.33% | 8.23 | 8.46 | 153937 | 12859.35 | 0.80% |
| 2025-04-21 | 8.15 | 8.25 | 0.10 | 1.23% | 8.08 | 8.29 | 116699 | 9601.50 | 0.61% |
| 2025-04-18 | 8.16 | 8.15 | -0.05 | -0.61% | 8.10 | 8.30 | 104911 | 8549.80 | 0.55% |
| 2025-04-17 | 7.90 | 8.20 | 0.28 | 3.54% | 7.86 | 8.35 | 235262 | 19340.97 | 1.23% |
| 2025-04-16 | 7.96 | 7.92 | -0.10 | -1.25% | 7.86 | 8.04 | 105693 | 8377.93 | 0.55% |
| 2025-04-15 | 7.85 | 8.02 | 0.15 | 1.91% | 7.83 | 8.18 | 215947 | 17253.80 | 1.13% |
| 2025-04-14 | 7.54 | 7.87 | 0.41 | 5.50% | 7.54 | 7.89 | 260715 | 20326.24 | 1.36% |
| 2025-04-11 | 7.46 | 7.46 | -0.06 | -0.80% | 7.43 | 7.55 | 120944 | 9053.57 | 0.63% |
| 2025-04-10 | 7.56 | 7.52 | 0.09 | 1.21% | 7.49 | 7.68 | 198123 | 15010.51 | 1.03% |
| 2025-04-09 | 7.30 | 7.43 | 0.02 | 0.27% | 7.05 | 7.49 | 260132 | 18934.40 | 1.36% |
| 2025-04-08 | 7.67 | 7.41 | -0.37 | -4.76% | 7.26 | 7.76 | 363138 | 26979.02 | 1.89% |
上证大盘股票行情在线 K线走势图
