中科通达(688038)股票行情
中科通达(688038)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 |
|---|
| 2026-03-26 | 19.68 | 19.36 | -0.31 | -1.58% | 19.05 | 19.94 | 16700 | 3236.19 | 1.44% | 0.00 |
| 2026-03-25 | 19.84 | 19.67 | 0.15 | 0.77% | 19.46 | 20.06 | 23312 | 4604.22 | 2.00% | 0.00 |
| 2026-03-24 | 18.27 | 19.52 | 1.47 | 8.14% | 18.27 | 19.62 | 36795 | 6976.90 | 3.16% | 0.00 |
| 2026-03-23 | 19.17 | 18.05 | -1.72 | -8.70% | 17.78 | 19.36 | 41001 | 7662.59 | 3.52% | 0.00 |
| 2026-03-20 | 20.70 | 19.77 | -1.01 | -4.86% | 19.68 | 21.11 | 31359 | 6313.75 | 2.69% | 0.00 |
| 2026-03-19 | 21.10 | 20.78 | -0.62 | -2.90% | 20.63 | 21.45 | 22296 | 4677.50 | 1.92% | 0.00 |
| 2026-03-18 | 21.00 | 21.40 | 0.68 | 3.28% | 20.67 | 21.62 | 23700 | 5024.03 | 2.04% | 0.00 |
| 2026-03-17 | 21.48 | 20.72 | -0.63 | -2.95% | 20.67 | 21.53 | 22115 | 4659.64 | 1.90% | 0.00 |
| 2026-03-16 | 21.68 | 21.35 | -0.33 | -1.52% | 21.24 | 21.97 | 19349 | 4158.90 | 1.66% | 0.00 |
| 2026-03-13 | 22.06 | 21.68 | -0.55 | -2.47% | 21.63 | 22.50 | 27490 | 6066.14 | 2.36% | 0.00 |
| 2026-03-12 | 23.17 | 22.23 | -1.16 | -4.96% | 22.02 | 23.32 | 44876 | 10143.02 | 3.86% | 0.00 |
| 2026-03-11 | 23.00 | 23.39 | 1.00 | 4.47% | 22.53 | 23.88 | 55074 | 12785.94 | 4.73% | 0.00 |
| 2026-03-10 | 21.82 | 22.39 | 0.70 | 3.23% | 21.81 | 22.50 | 31559 | 7040.91 | 2.71% | 0.00 |
| 2026-03-09 | 21.67 | 21.69 | -0.34 | -1.54% | 20.86 | 21.80 | 33309 | 7088.47 | 2.86% | 0.00 |
| 2026-03-06 | 21.80 | 22.03 | 0.18 | 0.82% | 21.71 | 22.46 | 26635 | 5894.39 | 2.29% | 0.00 |
| 2026-03-05 | 22.14 | 21.85 | 0.14 | 0.64% | 21.54 | 22.49 | 23690 | 5208.14 | 2.04% | 0.00 |
| 2026-03-04 | 21.85 | 21.71 | -0.29 | -1.32% | 21.38 | 22.48 | 33205 | 7271.28 | 2.85% | 0.00 |
| 2026-03-03 | 23.33 | 22.00 | -1.45 | -6.18% | 21.87 | 23.58 | 50929 | 11511.33 | 4.38% | 0.00 |
| 2026-03-02 | 24.21 | 23.45 | -1.11 | -4.52% | 23.24 | 24.68 | 81612 | 19371.19 | 7.01% | 0.00 |
| 2026-02-27 | 21.79 | 24.56 | 3.00 | 13.91% | 21.28 | 25.22 | 111802 | 25972.73 | 9.61% | 0.00 |
| 2026-02-26 | 22.99 | 21.56 | -1.33 | -5.81% | 21.50 | 22.99 | 49562 | 10892.92 | 4.26% | 0.00 |
| 2026-02-25 | 22.75 | 22.89 | 0.26 | 1.15% | 22.35 | 23.17 | 27644 | 6302.13 | 2.38% | 0.00 |
| 2026-02-24 | 23.01 | 22.63 | -0.38 | -1.65% | 22.40 | 23.31 | 29187 | 6639.46 | 2.51% | 0.00 |
| 2026-02-13 | 22.40 | 23.01 | 0.46 | 2.04% | 22.30 | 23.60 | 27773 | 6408.01 | 2.39% | 0.00 |
| 2026-02-12 | 22.45 | 22.55 | 0.10 | 0.45% | 22.02 | 22.95 | 23214 | 5240.15 | 1.99% | 0.00 |
| 2026-02-11 | 22.38 | 22.45 | 0.07 | 0.31% | 22.23 | 22.83 | 29503 | 6642.04 | 2.54% | 0.00 |
| 2026-02-10 | 22.68 | 22.38 | -0.38 | -1.67% | 22.29 | 22.92 | 26388 | 5930.22 | 2.27% | 0.00 |
| 2026-02-09 | 22.78 | 22.76 | 0.21 | 0.93% | 21.89 | 23.00 | 36428 | 8163.54 | 3.13% | 0.00 |
| 2026-02-06 | 21.80 | 22.55 | 0.60 | 2.73% | 21.55 | 23.07 | 53450 | 12110.40 | 4.59% | 0.00 |
| 2026-02-05 | 21.28 | 21.95 | 0.76 | 3.59% | 20.97 | 22.79 | 57263 | 12677.38 | 4.92% | 0.00 |
| 2026-02-04 | 21.08 | 21.19 | 0.00 | 0.00% | 20.91 | 21.58 | 21822 | 4624.64 | 1.88% | 0.00 |
| 2026-02-03 | 21.40 | 21.19 | 0.14 | 0.67% | 21.03 | 21.61 | 25109 | 5336.11 | 2.16% | 0.00 |
| 2026-02-02 | 21.58 | 21.05 | -0.48 | -2.23% | 21.00 | 22.27 | 43910 | 9516.08 | 3.77% | 0.00 |
| 2026-01-30 | 20.68 | 21.53 | 0.69 | 3.31% | 20.56 | 21.76 | 36150 | 7654.46 | 3.11% | 0.00 |
| 2026-01-29 | 20.84 | 20.84 | -0.16 | -0.76% | 20.69 | 21.44 | 33351 | 7018.75 | 2.87% | 0.00 |
| 2026-01-28 | 21.30 | 21.00 | -0.30 | -1.41% | 20.93 | 21.68 | 23580 | 4996.86 | 2.03% | 0.00 |
| 2026-01-27 | 20.89 | 21.30 | 0.51 | 2.45% | 20.40 | 21.36 | 34540 | 7227.84 | 2.97% | 0.00 |
| 2026-01-26 | 21.58 | 20.79 | -0.80 | -3.71% | 20.47 | 21.65 | 41555 | 8693.52 | 3.57% | 0.00 |
| 2026-01-23 | 21.76 | 21.59 | 0.09 | 0.42% | 21.33 | 22.00 | 37536 | 8107.96 | 3.23% | 0.00 |
| 2026-01-22 | 21.55 | 21.50 | -0.05 | -0.23% | 21.16 | 21.67 | 36905 | 7914.15 | 3.17% | 0.00 |
| 2026-01-21 | 20.49 | 21.55 | 1.06 | 5.17% | 20.15 | 21.89 | 52838 | 11255.19 | 4.54% | 0.00 |
| 2026-01-20 | 20.50 | 20.49 | -0.01 | -0.05% | 20.31 | 20.93 | 38691 | 7950.23 | 3.32% | 0.00 |
| 2026-01-19 | 20.67 | 20.50 | 0.22 | 1.08% | 20.14 | 20.82 | 39712 | 8144.15 | 3.41% | 0.00 |
| 2026-01-16 | 20.69 | 20.28 | -0.24 | -1.17% | 20.21 | 21.28 | 52247 | 10774.60 | 4.49% | 0.00 |
| 2026-01-15 | 21.19 | 20.52 | -0.99 | -4.60% | 20.31 | 21.30 | 90042 | 18575.30 | 7.74% | 0.00 |
| 2026-01-14 | 22.44 | 21.51 | -1.28 | -5.62% | 20.95 | 23.35 | 135342 | 29535.95 | 11.63% | 0.00 |
| 2026-01-13 | 21.09 | 22.79 | 1.75 | 8.32% | 21.06 | 23.78 | 123641 | 27964.23 | 10.62% | 0.00 |
| 2026-01-12 | 19.62 | 21.04 | 1.71 | 8.85% | 19.62 | 21.26 | 98264 | 20197.22 | 8.44% | 0.00 |
| 2026-01-09 | 18.52 | 19.33 | 0.76 | 4.09% | 18.40 | 19.90 | 81787 | 15715.27 | 7.03% | 0.00 |
| 2026-01-08 | 18.51 | 18.57 | 0.07 | 0.38% | 18.30 | 18.84 | 34738 | 6465.37 | 2.99% | 0.00 |
| 2026-01-07 | 18.27 | 18.50 | 0.34 | 1.87% | 18.09 | 18.70 | 41344 | 7603.09 | 3.55% | 0.00 |
| 2026-01-06 | 18.06 | 18.16 | 0.19 | 1.06% | 17.88 | 18.87 | 40476 | 7439.61 | 3.48% | 0.00 |
| 2026-01-05 | 17.65 | 17.97 | 0.30 | 1.70% | 17.33 | 18.14 | 32813 | 5828.32 | 2.82% | 0.00 |
| 2025-12-31 | 16.68 | 17.67 | 0.92 | 5.49% | 16.58 | 17.82 | 35570 | 6152.48 | 3.06% | 0.00 |
| 2025-12-30 | 16.37 | 16.75 | 0.30 | 1.82% | 16.37 | 17.06 | 18863 | 3148.73 | 1.62% | 0.00 |
| 2025-12-29 | 16.41 | 16.45 | 0.08 | 0.49% | 16.30 | 16.78 | 20757 | 3429.06 | 1.78% | 0.00 |
| 2025-12-26 | 16.72 | 16.37 | -0.29 | -1.74% | 16.35 | 16.84 | 17709 | 2931.17 | 1.52% | 0.00 |
| 2025-12-25 | 16.19 | 16.66 | 0.43 | 2.65% | 16.12 | 16.68 | 21307 | 3505.10 | 1.83% | 0.00 |
| 2025-12-24 | 16.18 | 16.23 | 0.11 | 0.68% | 15.97 | 16.43 | 11299 | 1835.33 | 0.97% | 0.00 |
| 2025-12-23 | 16.24 | 16.12 | -0.08 | -0.49% | 15.89 | 16.28 | 15460 | 2480.09 | 1.33% | 0.00 |
| 2025-12-22 | 16.26 | 16.20 | 0.02 | 0.12% | 16.04 | 16.38 | 14868 | 2409.89 | 1.28% | 0.00 |
| 2025-12-19 | 15.77 | 16.18 | 0.44 | 2.80% | 15.76 | 16.36 | 19325 | 3110.91 | 1.66% | 0.00 |
| 2025-12-18 | 15.22 | 15.74 | 0.41 | 2.67% | 15.21 | 15.89 | 21317 | 3349.02 | 1.83% | 0.00 |
| 2025-12-17 | 15.33 | 15.33 | -0.02 | -0.13% | 14.92 | 15.43 | 19920 | 3024.85 | 1.71% | 0.00 |
| 2025-12-16 | 15.77 | 15.35 | -0.46 | -2.91% | 15.29 | 15.92 | 15251 | 2356.41 | 1.31% | 0.00 |
| 2025-12-15 | 15.52 | 15.81 | 0.11 | 0.70% | 15.33 | 15.92 | 20174 | 3169.52 | 1.73% | 0.00 |
| 2025-12-12 | 15.81 | 15.70 | -0.24 | -1.51% | 15.66 | 16.17 | 16437 | 2612.38 | 1.41% | 0.00 |
| 2025-12-11 | 16.35 | 15.94 | -0.35 | -2.15% | 15.86 | 16.37 | 28383 | 4541.99 | 2.44% | 0.00 |
| 2025-12-10 | 16.80 | 16.29 | -0.55 | -3.27% | 16.22 | 17.16 | 32556 | 5380.81 | 2.80% | 0.00 |
| 2025-12-09 | 17.41 | 16.84 | -0.57 | -3.27% | 16.83 | 17.46 | 18019 | 3080.71 | 1.55% | 0.00 |
| 2025-12-08 | 17.08 | 17.41 | 0.51 | 3.02% | 16.91 | 17.61 | 31566 | 5471.40 | 2.71% | 0.00 |
| 2025-12-05 | 16.38 | 16.90 | 0.59 | 3.62% | 16.16 | 16.90 | 31540 | 5241.87 | 2.71% | 0.00 |
| 2025-12-04 | 16.37 | 16.31 | -0.11 | -0.67% | 16.16 | 16.65 | 29564 | 4840.48 | 2.54% | 0.00 |
| 2025-12-03 | 16.92 | 16.42 | -0.43 | -2.55% | 16.21 | 16.92 | 31147 | 5139.97 | 2.68% | 0.00 |
| 2025-12-02 | 16.51 | 16.85 | 0.23 | 1.38% | 16.32 | 16.92 | 30911 | 5140.53 | 2.66% | 0.00 |
| 2025-12-01 | 16.88 | 16.62 | -0.42 | -2.46% | 16.54 | 17.08 | 30283 | 5080.48 | 2.60% | 0.00 |
| 2025-11-28 | 16.85 | 17.04 | 0.29 | 1.73% | 16.45 | 17.04 | 25498 | 4276.94 | 2.19% | 0.00 |
| 2025-11-27 | 16.43 | 16.75 | 0.18 | 1.09% | 16.43 | 16.82 | 22265 | 3715.66 | 1.91% | 0.00 |
| 2025-11-26 | 16.71 | 16.57 | -0.34 | -2.01% | 16.49 | 17.18 | 24160 | 4069.12 | 2.08% | 0.00 |
| 2025-11-25 | 16.84 | 16.91 | 0.22 | 1.32% | 16.75 | 17.19 | 30169 | 5127.79 | 2.59% | 0.00 |
上证大盘股票行情在线 K线走势图
中科通达(688038)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
