中国科传(601858)股票行情
中国科传(601858)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 |
|---|
| 2025-06-16 | 19.31 | 19.60 | 0.12 | 0.62% | 19.26 | 19.74 | 47965 | 9403.74 | 0.61% |
| 2025-06-13 | 20.06 | 19.48 | -0.70 | -3.47% | 19.45 | 20.08 | 96296 | 18922.36 | 1.22% |
| 2025-06-12 | 20.40 | 20.18 | -0.24 | -1.18% | 20.08 | 20.53 | 76560 | 15568.36 | 0.97% |
| 2025-06-11 | 20.30 | 20.42 | -0.11 | -0.54% | 20.18 | 20.58 | 76333 | 15560.58 | 0.97% |
| 2025-06-10 | 21.24 | 20.53 | -0.93 | -4.33% | 20.02 | 21.28 | 190299 | 39231.85 | 2.41% |
| 2025-06-09 | 21.23 | 21.46 | -0.07 | -0.33% | 21.00 | 21.60 | 167896 | 35738.88 | 2.12% |
| 2025-06-06 | 20.81 | 21.53 | 0.94 | 4.57% | 20.45 | 21.54 | 245290 | 51986.39 | 3.10% |
| 2025-06-05 | 20.18 | 20.59 | 0.04 | 0.19% | 20.18 | 20.67 | 141611 | 28997.71 | 1.79% |
| 2025-06-04 | 19.79 | 20.55 | 0.75 | 3.79% | 19.51 | 20.80 | 207590 | 41737.05 | 2.63% |
| 2025-06-03 | 19.78 | 19.80 | -0.45 | -2.22% | 19.71 | 20.17 | 110638 | 22050.79 | 1.40% |
| 2025-05-30 | 19.78 | 20.25 | 0.34 | 1.71% | 19.58 | 20.66 | 149761 | 30110.67 | 1.89% |
| 2025-05-29 | 19.70 | 19.91 | 0.14 | 0.71% | 19.30 | 19.98 | 109692 | 21636.05 | 1.39% |
| 2025-05-28 | 19.76 | 19.77 | -0.19 | -0.95% | 19.56 | 20.27 | 139593 | 27693.62 | 1.77% |
| 2025-05-27 | 20.91 | 19.96 | -0.34 | -1.67% | 19.79 | 20.91 | 222169 | 45414.00 | 2.81% |
| 2025-05-26 | 20.30 | 20.30 | 1.85 | 10.03% | 20.30 | 20.30 | 82473 | 16741.97 | 1.04% |
| 2025-05-23 | 18.82 | 18.45 | -0.37 | -1.97% | 18.45 | 18.87 | 27338 | 5107.68 | 0.35% |
| 2025-05-22 | 19.00 | 18.82 | -0.27 | -1.41% | 18.79 | 19.20 | 27062 | 5125.03 | 0.34% |
| 2025-05-21 | 19.02 | 19.09 | 0.07 | 0.37% | 18.92 | 19.26 | 29192 | 5574.14 | 0.37% |
| 2025-05-20 | 18.85 | 19.02 | 0.17 | 0.90% | 18.75 | 19.05 | 27083 | 5136.10 | 0.34% |
| 2025-05-19 | 18.70 | 18.85 | 0.15 | 0.80% | 18.54 | 18.95 | 24854 | 4669.61 | 0.31% |
| 2025-05-16 | 18.98 | 18.70 | -0.28 | -1.48% | 18.67 | 18.98 | 32517 | 6108.75 | 0.41% |
| 2025-05-15 | 19.10 | 18.98 | -0.02 | -0.11% | 18.77 | 19.21 | 42061 | 7979.08 | 0.53% |
| 2025-05-14 | 19.08 | 19.00 | 0.03 | 0.16% | 18.81 | 19.18 | 27404 | 5196.86 | 0.35% |
| 2025-05-13 | 19.39 | 18.97 | -0.18 | -0.94% | 18.96 | 19.41 | 30388 | 5804.69 | 0.38% |
| 2025-05-12 | 19.07 | 19.15 | 0.24 | 1.27% | 18.94 | 19.17 | 32164 | 6135.12 | 0.41% |
| 2025-05-09 | 19.13 | 18.91 | -0.24 | -1.25% | 18.91 | 19.63 | 45854 | 8760.78 | 0.58% |
| 2025-05-08 | 18.86 | 19.15 | 0.30 | 1.59% | 18.79 | 19.42 | 51865 | 9920.19 | 0.66% |
| 2025-05-07 | 19.05 | 18.85 | -0.04 | -0.21% | 18.76 | 19.19 | 33672 | 6369.78 | 0.43% |
| 2025-05-06 | 18.45 | 18.89 | 0.39 | 2.11% | 18.45 | 18.90 | 37096 | 6969.09 | 0.47% |
| 2025-04-30 | 18.54 | 18.50 | 0.12 | 0.65% | 18.41 | 18.75 | 24115 | 4487.42 | 0.31% |
| 2025-04-29 | 18.27 | 18.38 | 0.07 | 0.38% | 18.18 | 18.55 | 21332 | 3928.83 | 0.27% |
| 2025-04-28 | 18.42 | 18.31 | -0.23 | -1.24% | 18.20 | 18.62 | 23840 | 4373.65 | 0.30% |
| 2025-04-25 | 18.40 | 18.54 | 0.07 | 0.38% | 18.32 | 18.86 | 29741 | 5514.18 | 0.38% |
| 2025-04-24 | 18.80 | 18.47 | -0.42 | -2.22% | 18.45 | 18.94 | 33790 | 6294.78 | 0.43% |
| 2025-04-23 | 18.93 | 18.89 | -0.04 | -0.21% | 18.83 | 19.10 | 37985 | 7187.29 | 0.48% |
| 2025-04-22 | 18.91 | 18.93 | 0.01 | 0.05% | 18.61 | 18.98 | 45221 | 8485.60 | 0.57% |
| 2025-04-21 | 18.22 | 18.92 | 0.66 | 3.61% | 18.03 | 19.26 | 70320 | 13261.04 | 0.89% |
| 2025-04-18 | 18.18 | 18.26 | 0.05 | 0.27% | 17.96 | 18.31 | 26296 | 4768.95 | 0.33% |
| 2025-04-17 | 18.38 | 18.21 | -0.25 | -1.35% | 18.18 | 18.58 | 24448 | 4489.03 | 0.31% |
| 2025-04-16 | 18.59 | 18.46 | -0.10 | -0.54% | 18.26 | 18.89 | 35507 | 6596.31 | 0.45% |
| 2025-04-15 | 18.56 | 18.56 | 0.11 | 0.60% | 18.36 | 18.77 | 26653 | 4938.37 | 0.34% |
| 2025-04-14 | 18.84 | 18.45 | 0.06 | 0.33% | 18.42 | 18.84 | 23984 | 4444.58 | 0.30% |
| 2025-04-11 | 18.30 | 18.39 | -0.20 | -1.08% | 18.30 | 18.68 | 33615 | 6204.57 | 0.43% |
| 2025-04-10 | 18.80 | 18.59 | 0.07 | 0.38% | 18.52 | 18.89 | 57908 | 10821.04 | 0.73% |
| 2025-04-09 | 17.13 | 18.52 | 1.11 | 6.38% | 16.52 | 18.90 | 79064 | 14165.68 | 1.00% |
| 2025-04-08 | 16.66 | 17.41 | -0.51 | -2.85% | 16.66 | 17.88 | 57833 | 10058.80 | 0.73% |
| 2025-04-07 | 19.15 | 17.92 | -1.99 | -9.99% | 17.92 | 19.15 | 43105 | 7842.73 | 0.55% |
| 2025-04-03 | 19.59 | 19.91 | 0.12 | 0.61% | 19.55 | 20.05 | 29260 | 5815.12 | 0.37% |
| 2025-04-02 | 19.68 | 19.79 | 0.13 | 0.66% | 19.62 | 19.94 | 17385 | 3437.70 | 0.22% |
| 2025-04-01 | 19.74 | 19.66 | -0.09 | -0.46% | 19.65 | 20.00 | 26731 | 5295.65 | 0.34% |
| 2025-03-31 | 20.01 | 19.75 | -0.37 | -1.84% | 19.45 | 20.01 | 33750 | 6639.15 | 0.43% |
| 2025-03-28 | 20.06 | 20.12 | 0.06 | 0.30% | 19.91 | 20.30 | 36348 | 7313.34 | 0.46% |
| 2025-03-27 | 20.02 | 20.06 | 0.04 | 0.20% | 19.82 | 20.15 | 20259 | 4057.22 | 0.26% |
| 2025-03-26 | 19.93 | 20.02 | 0.09 | 0.45% | 19.86 | 20.34 | 25251 | 5065.73 | 0.32% |
| 2025-03-25 | 20.06 | 19.93 | -0.42 | -2.06% | 19.82 | 20.22 | 38137 | 7618.50 | 0.48% |
| 2025-03-24 | 20.19 | 20.35 | 0.16 | 0.79% | 19.85 | 20.75 | 60176 | 12112.36 | 0.76% |
| 2025-03-21 | 20.40 | 20.19 | -0.21 | -1.03% | 20.11 | 20.55 | 34866 | 7075.00 | 0.44% |
| 2025-03-20 | 20.52 | 20.40 | -0.09 | -0.44% | 20.35 | 20.60 | 27538 | 5640.91 | 0.35% |
| 2025-03-19 | 20.75 | 20.49 | -0.35 | -1.68% | 20.45 | 20.85 | 36445 | 7484.97 | 0.46% |
| 2025-03-18 | 20.94 | 20.84 | -0.11 | -0.53% | 20.76 | 21.09 | 41528 | 8674.47 | 0.53% |
| 2025-03-17 | 20.94 | 20.95 | 0.01 | 0.05% | 20.78 | 21.06 | 36380 | 7601.21 | 0.46% |
| 2025-03-14 | 20.52 | 20.94 | 0.43 | 2.10% | 20.39 | 20.98 | 42649 | 8864.55 | 0.54% |
| 2025-03-13 | 20.80 | 20.51 | -0.39 | -1.87% | 20.30 | 20.90 | 40951 | 8399.56 | 0.52% |
| 2025-03-12 | 20.89 | 20.90 | 0.23 | 1.11% | 20.77 | 21.09 | 48189 | 10091.93 | 0.61% |
| 2025-03-11 | 20.40 | 20.67 | -0.07 | -0.34% | 20.37 | 20.88 | 35643 | 7354.20 | 0.45% |
| 2025-03-10 | 20.90 | 20.74 | -0.31 | -1.47% | 20.60 | 20.98 | 41259 | 8550.87 | 0.52% |
| 2025-03-07 | 21.47 | 21.05 | -0.37 | -1.73% | 20.92 | 21.50 | 44136 | 9344.47 | 0.56% |
| 2025-03-06 | 21.07 | 21.42 | 0.74 | 3.58% | 20.76 | 21.49 | 71205 | 15125.21 | 0.90% |
| 2025-03-05 | 20.82 | 20.68 | -0.18 | -0.86% | 20.54 | 20.98 | 35838 | 7420.45 | 0.45% |
| 2025-03-04 | 20.32 | 20.86 | 0.31 | 1.51% | 20.32 | 20.89 | 38329 | 7958.30 | 0.48% |
| 2025-03-03 | 20.56 | 20.55 | 0.24 | 1.18% | 20.18 | 20.86 | 53143 | 10970.25 | 0.67% |
| 2025-02-28 | 21.60 | 20.31 | -1.26 | -5.84% | 20.27 | 21.60 | 74278 | 15453.10 | 0.94% |
| 2025-02-27 | 21.79 | 21.57 | -0.35 | -1.60% | 21.12 | 21.94 | 73891 | 15898.90 | 0.93% |
| 2025-02-26 | 21.94 | 21.92 | -0.02 | -0.09% | 21.75 | 22.11 | 71268 | 15591.62 | 0.90% |
| 2025-02-25 | 22.18 | 21.94 | -0.51 | -2.27% | 21.85 | 22.29 | 73469 | 16224.79 | 0.93% |
| 2025-02-24 | 22.73 | 22.45 | -0.27 | -1.19% | 22.22 | 22.97 | 90843 | 20408.80 | 1.15% |
| 2025-02-21 | 22.06 | 22.72 | 0.65 | 2.95% | 21.96 | 22.86 | 135096 | 30395.89 | 1.71% |
| 2025-02-20 | 21.95 | 22.07 | 0.07 | 0.32% | 21.62 | 22.39 | 83068 | 18259.49 | 1.05% |
| 2025-02-19 | 21.46 | 22.00 | 0.54 | 2.52% | 21.46 | 22.02 | 76183 | 16615.01 | 0.96% |
| 2025-02-18 | 22.53 | 21.46 | -1.29 | -5.67% | 21.40 | 22.53 | 125854 | 27647.04 | 1.59% |
上证大盘股票行情在线 K线走势图
