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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 8.21 | 7.78 | -0.86 | -9.95% | 7.78 | 8.31 | 278737 | 22181.94 | 1.45% |
| 2025-04-03 | 8.64 | 8.64 | -0.09 | -1.03% | 8.49 | 8.73 | 177125 | 15219.59 | 0.92% |
| 2025-04-02 | 8.67 | 8.73 | 0.03 | 0.34% | 8.63 | 8.82 | 253593 | 22159.44 | 1.32% |
| 2025-04-01 | 8.47 | 8.70 | 0.29 | 3.45% | 8.47 | 8.71 | 313216 | 27082.85 | 1.63% |
| 2025-03-31 | 8.57 | 8.41 | -0.24 | -2.77% | 8.37 | 8.70 | 276841 | 23564.73 | 1.44% |
| 2025-03-28 | 8.54 | 8.65 | 0.00 | 0.00% | 8.36 | 8.70 | 385631 | 33075.71 | 2.01% |
| 2025-03-27 | 8.42 | 8.65 | 0.43 | 5.23% | 8.42 | 8.85 | 603999 | 52491.89 | 3.15% |
| 2025-03-26 | 8.31 | 8.22 | -0.07 | -0.84% | 8.20 | 8.34 | 183540 | 15168.46 | 0.96% |
| 2025-03-25 | 8.07 | 8.29 | 0.32 | 4.02% | 8.05 | 8.41 | 360925 | 29855.17 | 1.88% |
| 2025-03-24 | 7.94 | 7.97 | 0.02 | 0.25% | 7.83 | 7.99 | 134541 | 10663.52 | 0.70% |
| 2025-03-21 | 7.98 | 7.95 | -0.03 | -0.38% | 7.90 | 8.08 | 119310 | 9537.04 | 0.62% |
| 2025-03-20 | 8.04 | 7.98 | -0.08 | -0.99% | 7.97 | 8.07 | 86680 | 6943.24 | 0.45% |
| 2025-03-19 | 8.03 | 8.06 | -0.01 | -0.12% | 7.98 | 8.09 | 92353 | 7424.90 | 0.48% |
| 2025-03-18 | 8.03 | 8.07 | 0.09 | 1.13% | 7.98 | 8.09 | 124164 | 9998.79 | 0.65% |
| 2025-03-17 | 8.00 | 7.98 | 0.00 | 0.00% | 7.97 | 8.04 | 108775 | 8703.67 | 0.57% |
| 2025-03-14 | 7.85 | 7.98 | 0.12 | 1.53% | 7.84 | 7.99 | 139637 | 11099.09 | 0.73% |
| 2025-03-13 | 7.93 | 7.86 | -0.06 | -0.76% | 7.80 | 7.94 | 111718 | 8770.49 | 0.58% |
| 2025-03-12 | 8.01 | 7.92 | -0.09 | -1.12% | 7.90 | 8.02 | 128508 | 10195.24 | 0.67% |
| 2025-03-11 | 7.94 | 8.01 | 0.01 | 0.13% | 7.87 | 8.04 | 139026 | 11072.72 | 0.72% |
| 2025-03-10 | 7.92 | 8.00 | 0.09 | 1.14% | 7.87 | 8.02 | 154593 | 12320.87 | 0.81% |
| 2025-03-07 | 7.86 | 7.91 | 0.02 | 0.25% | 7.86 | 7.96 | 112867 | 8940.17 | 0.59% |
| 2025-03-06 | 7.89 | 7.89 | 0.03 | 0.38% | 7.84 | 7.96 | 112833 | 8912.13 | 0.59% |
| 2025-03-05 | 7.93 | 7.86 | -0.12 | -1.50% | 7.80 | 8.01 | 111632 | 8778.02 | 0.58% |
| 2025-03-04 | 7.90 | 7.98 | 0.02 | 0.25% | 7.87 | 8.03 | 93962 | 7489.13 | 0.49% |
| 2025-03-03 | 7.83 | 7.96 | 0.12 | 1.53% | 7.81 | 8.08 | 164833 | 13162.82 | 0.86% |
| 2025-02-28 | 7.90 | 7.84 | -0.08 | -1.01% | 7.79 | 7.97 | 122767 | 9671.97 | 0.64% |
| 2025-02-27 | 8.00 | 7.92 | -0.07 | -0.88% | 7.85 | 8.02 | 110948 | 8766.85 | 0.58% |
| 2025-02-26 | 7.78 | 7.99 | 0.21 | 2.70% | 7.78 | 8.04 | 187203 | 14879.55 | 0.98% |
| 2025-02-25 | 7.80 | 7.78 | -0.05 | -0.64% | 7.75 | 7.86 | 104375 | 8155.36 | 0.54% |
| 2025-02-24 | 7.91 | 7.83 | -0.08 | -1.01% | 7.81 | 7.93 | 131301 | 10320.75 | 0.68% |
| 2025-02-21 | 7.97 | 7.91 | -0.05 | -0.63% | 7.88 | 8.00 | 154951 | 12293.32 | 0.81% |
| 2025-02-20 | 8.01 | 7.96 | -0.10 | -1.24% | 7.92 | 8.06 | 92134 | 7333.25 | 0.48% |
| 2025-02-19 | 7.89 | 8.06 | 0.15 | 1.90% | 7.87 | 8.09 | 104997 | 8415.97 | 0.55% |
| 2025-02-18 | 8.02 | 7.91 | -0.10 | -1.25% | 7.88 | 8.09 | 111414 | 8908.08 | 0.58% |
| 2025-02-17 | 8.19 | 8.01 | -0.11 | -1.35% | 7.97 | 8.19 | 109700 | 8808.38 | 0.57% |
| 2025-02-14 | 8.00 | 8.12 | 0.12 | 1.50% | 7.97 | 8.19 | 120256 | 9760.58 | 0.63% |
| 2025-02-13 | 8.05 | 8.00 | -0.05 | -0.62% | 7.98 | 8.15 | 107819 | 8682.76 | 0.56% |
| 2025-02-12 | 7.99 | 8.05 | 0.07 | 0.88% | 7.93 | 8.08 | 95610 | 7647.08 | 0.50% |
| 2025-02-11 | 8.13 | 7.98 | -0.15 | -1.85% | 7.86 | 8.15 | 171503 | 13649.02 | 0.89% |
| 2025-02-10 | 8.20 | 8.13 | -0.09 | -1.09% | 8.10 | 8.25 | 97316 | 7930.67 | 0.51% |
| 2025-02-07 | 8.24 | 8.22 | 0.00 | 0.00% | 8.15 | 8.32 | 109142 | 8978.46 | 0.57% |
| 2025-02-06 | 7.99 | 8.22 | 0.24 | 3.01% | 7.94 | 8.23 | 109093 | 8856.82 | 0.57% |
| 2025-02-05 | 8.13 | 7.98 | -0.12 | -1.48% | 7.91 | 8.15 | 114580 | 9170.46 | 0.60% |
| 2025-01-27 | 8.23 | 8.10 | -0.12 | -1.46% | 8.10 | 8.30 | 77326 | 6316.63 | 0.40% |
| 2025-01-24 | 8.18 | 8.22 | 0.00 | 0.00% | 8.18 | 8.28 | 93146 | 7661.96 | 0.49% |
| 2025-01-23 | 8.40 | 8.22 | -0.15 | -1.79% | 8.21 | 8.48 | 150083 | 12530.64 | 0.78% |
| 2025-01-22 | 8.18 | 8.37 | 0.15 | 1.82% | 8.11 | 8.38 | 124850 | 10320.31 | 0.65% |
| 2025-01-21 | 8.30 | 8.22 | -0.03 | -0.36% | 8.13 | 8.31 | 114883 | 9434.14 | 0.60% |
| 2025-01-20 | 8.27 | 8.25 | 0.13 | 1.60% | 8.19 | 8.49 | 221166 | 18429.40 | 1.15% |
| 2025-01-17 | 8.02 | 8.12 | 0.09 | 1.12% | 7.99 | 8.17 | 107466 | 8716.18 | 0.56% |
| 2025-01-16 | 8.00 | 8.03 | 0.01 | 0.12% | 7.95 | 8.15 | 95762 | 7715.14 | 0.50% |
| 2025-01-15 | 8.08 | 8.02 | -0.04 | -0.50% | 7.93 | 8.10 | 91550 | 7318.86 | 0.48% |
| 2025-01-14 | 7.90 | 8.06 | 0.18 | 2.28% | 7.80 | 8.08 | 122940 | 9811.92 | 0.64% |
| 2025-01-13 | 7.97 | 7.88 | -0.10 | -1.25% | 7.86 | 8.09 | 83267 | 6631.18 | 0.43% |
| 2025-01-10 | 7.98 | 7.98 | -0.02 | -0.25% | 7.92 | 8.05 | 82784 | 6617.27 | 0.43% |
| 2025-01-09 | 8.12 | 8.00 | -0.11 | -1.36% | 7.92 | 8.12 | 121446 | 9689.98 | 0.63% |
| 2025-01-08 | 7.95 | 8.11 | 0.14 | 1.76% | 7.94 | 8.14 | 160127 | 12911.42 | 0.83% |
| 2025-01-07 | 7.73 | 7.97 | 0.18 | 2.31% | 7.72 | 7.99 | 128075 | 10075.02 | 0.67% |
| 2025-01-06 | 7.69 | 7.79 | 0.11 | 1.43% | 7.69 | 7.89 | 112176 | 8739.87 | 0.58% |
| 2025-01-03 | 7.64 | 7.68 | 0.10 | 1.32% | 7.61 | 7.85 | 134432 | 10400.97 | 0.70% |
| 2025-01-02 | 7.77 | 7.58 | -0.22 | -2.82% | 7.50 | 7.82 | 118138 | 9068.48 | 0.62% |
| 2024-12-31 | 8.00 | 7.80 | -0.20 | -2.50% | 7.80 | 8.04 | 121390 | 9596.96 | 0.63% |
| 2024-12-30 | 7.86 | 8.00 | 0.07 | 0.88% | 7.86 | 8.01 | 94191 | 7481.68 | 0.49% |
上证大盘股票行情在线 K线走势图
