中科星图(688568)股票行情
中科星图(688568)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 |
|---|
| 2025-12-15 | 47.38 | 47.75 | -0.03 | -0.06% | 47.00 | 49.38 | 344471 | 166764.72 | 4.26% | 7.00 |
| 2025-12-12 | 47.43 | 47.78 | 0.24 | 0.50% | 46.27 | 49.58 | 320304 | 151827.27 | 3.96% | 4.00 |
| 2025-12-11 | 47.16 | 47.54 | 0.39 | 0.83% | 46.42 | 48.49 | 295276 | 140547.44 | 3.65% | 16.93 |
| 2025-12-10 | 44.83 | 47.15 | 3.06 | 6.94% | 44.09 | 48.50 | 359864 | 168417.03 | 4.45% | 13.81 |
| 2025-12-09 | 44.97 | 44.09 | -1.01 | -2.24% | 43.86 | 45.38 | 197385 | 87826.04 | 2.44% | 12.00 |
| 2025-12-08 | 45.90 | 45.10 | -0.10 | -0.22% | 44.71 | 47.50 | 327623 | 151374.73 | 4.05% | 0.00 |
| 2025-12-05 | 43.98 | 45.20 | 1.02 | 2.31% | 43.80 | 45.55 | 203346 | 91422.04 | 2.52% | 0.00 |
| 2025-12-04 | 43.40 | 44.18 | 0.47 | 1.08% | 43.24 | 44.97 | 167924 | 74051.86 | 2.08% | 6.64 |
| 2025-12-03 | 44.75 | 43.71 | -1.41 | -3.13% | 42.26 | 45.14 | 214173 | 94005.44 | 2.65% | 0.00 |
| 2025-12-02 | 44.01 | 45.12 | 0.83 | 1.87% | 43.45 | 45.95 | 239006 | 107336.94 | 2.96% | 8.00 |
| 2025-12-01 | 43.90 | 44.29 | 0.90 | 2.07% | 43.71 | 45.98 | 286097 | 128090.53 | 3.54% | 46.00 |
| 2025-11-28 | 41.39 | 43.39 | 2.71 | 6.66% | 41.39 | 43.50 | 228625 | 97273.41 | 2.83% | 27.00 |
| 2025-11-27 | 40.74 | 40.68 | -0.17 | -0.42% | 40.19 | 41.37 | 64756 | 26456.79 | 0.80% | 0.00 |
| 2025-11-26 | 41.80 | 40.85 | -0.50 | -1.21% | 40.83 | 42.01 | 86053 | 35535.67 | 1.06% | 0.00 |
| 2025-11-25 | 41.39 | 41.35 | 0.23 | 0.56% | 40.95 | 42.30 | 115063 | 47978.96 | 1.42% | 0.00 |
| 2025-11-24 | 40.95 | 41.12 | 0.65 | 1.61% | 40.40 | 41.65 | 94661 | 38860.84 | 1.17% | 0.00 |
| 2025-11-21 | 39.50 | 40.47 | 0.55 | 1.38% | 38.88 | 41.36 | 129295 | 51899.27 | 1.60% | 0.00 |
| 2025-11-20 | 40.26 | 39.92 | 0.09 | 0.23% | 39.66 | 40.59 | 45321 | 18137.66 | 0.56% | 0.00 |
| 2025-11-19 | 40.26 | 39.83 | -0.43 | -1.07% | 39.75 | 40.63 | 54468 | 21804.87 | 0.67% | 0.00 |
| 2025-11-18 | 40.72 | 40.26 | -0.64 | -1.56% | 39.94 | 40.84 | 64138 | 25818.42 | 0.79% | 0.00 |
| 2025-11-17 | 40.95 | 40.90 | -0.20 | -0.49% | 40.70 | 41.74 | 71106 | 29244.00 | 0.88% | 0.00 |
| 2025-11-14 | 42.42 | 41.10 | -1.51 | -3.54% | 41.10 | 42.42 | 85029 | 35376.30 | 1.05% | 0.00 |
| 2025-11-13 | 42.80 | 42.61 | -0.31 | -0.72% | 41.96 | 42.91 | 119138 | 50596.44 | 1.47% | 2.00 |
| 2025-11-12 | 40.83 | 42.92 | 1.99 | 4.86% | 40.10 | 43.18 | 146772 | 61147.89 | 1.82% | 0.00 |
| 2025-11-11 | 42.00 | 40.93 | -0.96 | -2.29% | 40.75 | 42.33 | 113731 | 47051.72 | 1.41% | 0.00 |
| 2025-11-10 | 41.68 | 41.89 | 1.55 | 3.84% | 41.68 | 43.42 | 204226 | 86859.70 | 2.53% | 60.00 |
| 2025-11-07 | 39.10 | 40.34 | 0.91 | 2.31% | 38.68 | 41.40 | 108413 | 43337.87 | 1.34% | 2.89 |
| 2025-11-06 | 38.79 | 39.43 | 0.46 | 1.18% | 38.74 | 39.70 | 65288 | 25675.11 | 0.81% | 0.00 |
| 2025-11-05 | 39.00 | 38.97 | -0.42 | -1.07% | 38.70 | 39.26 | 62021 | 24182.69 | 0.77% | 0.00 |
| 2025-11-04 | 40.26 | 39.39 | -0.82 | -2.04% | 39.18 | 40.26 | 86422 | 34199.73 | 1.07% | 0.00 |
| 2025-11-03 | 40.88 | 40.21 | -0.59 | -1.45% | 39.93 | 41.04 | 96651 | 38954.95 | 1.20% | 0.00 |
| 2025-10-31 | 40.82 | 40.80 | -0.75 | -1.81% | 40.58 | 41.50 | 84439 | 34599.71 | 1.04% | 0.00 |
| 2025-10-30 | 41.80 | 41.55 | -0.24 | -0.57% | 41.21 | 42.95 | 138884 | 58376.93 | 1.72% | 8.20 |
| 2025-10-29 | 41.61 | 41.79 | 0.13 | 0.31% | 41.50 | 42.30 | 68484 | 28643.22 | 0.85% | 0.00 |
| 2025-10-28 | 42.12 | 41.66 | -0.46 | -1.09% | 41.61 | 42.50 | 83794 | 35231.32 | 1.04% | 0.00 |
| 2025-10-27 | 41.68 | 42.12 | 0.47 | 1.13% | 41.48 | 42.53 | 102257 | 42962.38 | 1.27% | 18.73 |
| 2025-10-24 | 41.66 | 41.65 | 1.05 | 2.59% | 40.98 | 42.83 | 149635 | 62721.50 | 1.85% | 0.00 |
| 2025-10-23 | 38.88 | 40.60 | 1.54 | 3.94% | 38.00 | 40.69 | 110004 | 43135.71 | 1.36% | 0.00 |
| 2025-10-22 | 40.00 | 39.06 | -1.32 | -3.27% | 38.64 | 40.12 | 135632 | 53178.04 | 1.68% | 0.00 |
| 2025-10-21 | 40.49 | 40.38 | 0.46 | 1.15% | 40.01 | 40.94 | 65439 | 26453.03 | 0.81% | 0.00 |
| 2025-10-20 | 40.61 | 39.92 | -0.39 | -0.97% | 39.52 | 41.30 | 87414 | 35357.81 | 1.08% | 0.00 |
| 2025-10-17 | 42.41 | 40.31 | -1.83 | -4.34% | 40.15 | 42.68 | 106056 | 43664.50 | 1.31% | 12.00 |
| 2025-10-16 | 43.62 | 42.14 | -1.77 | -4.03% | 41.96 | 43.88 | 110927 | 47428.64 | 1.37% | 0.00 |
| 2025-10-15 | 43.10 | 43.91 | 0.81 | 1.88% | 42.56 | 44.38 | 104528 | 45703.98 | 1.29% | 7.00 |
| 2025-10-14 | 44.88 | 43.10 | -1.58 | -3.54% | 42.75 | 45.02 | 150687 | 65960.97 | 1.86% | 0.00 |
| 2025-10-13 | 42.08 | 44.68 | 1.50 | 3.47% | 41.92 | 45.37 | 175352 | 77121.41 | 2.17% | 10.00 |
| 2025-10-10 | 44.50 | 43.18 | -1.41 | -3.16% | 42.94 | 44.50 | 130042 | 56496.93 | 1.61% | 0.00 |
| 2025-10-09 | 43.54 | 44.59 | 1.05 | 2.41% | 43.08 | 45.15 | 157387 | 69872.20 | 1.95% | 0.00 |
| 2025-09-30 | 42.69 | 43.54 | 1.13 | 2.66% | 42.64 | 43.91 | 144899 | 62943.74 | 1.79% | 0.00 |
| 2025-09-29 | 42.21 | 42.41 | 0.12 | 0.28% | 41.70 | 42.76 | 88111 | 37200.60 | 1.09% | 55.43 |
| 2025-09-26 | 43.38 | 42.29 | -1.27 | -2.92% | 42.10 | 43.56 | 134528 | 57494.07 | 1.66% | 0.00 |
| 2025-09-25 | 43.08 | 43.56 | 0.54 | 1.26% | 42.75 | 44.36 | 152730 | 66976.92 | 1.89% | 4.77 |
| 2025-09-24 | 41.23 | 43.02 | 1.48 | 3.56% | 41.11 | 43.10 | 145857 | 61904.86 | 1.80% | 10.00 |
| 2025-09-23 | 42.62 | 41.54 | -1.11 | -2.60% | 40.64 | 42.85 | 137343 | 56753.77 | 1.70% | 0.00 |
| 2025-09-22 | 41.21 | 42.65 | 1.33 | 3.22% | 40.91 | 42.87 | 118524 | 49786.25 | 1.47% | 5.00 |
| 2025-09-19 | 41.00 | 41.32 | 0.09 | 0.22% | 40.87 | 42.18 | 113623 | 47122.43 | 1.41% | 0.00 |
| 2025-09-18 | 42.89 | 41.23 | -1.66 | -3.87% | 40.82 | 44.18 | 208461 | 88863.21 | 2.58% | 0.00 |
| 2025-09-17 | 42.26 | 42.89 | 0.36 | 0.85% | 42.11 | 43.38 | 94980 | 40749.59 | 1.18% | 0.00 |
| 2025-09-16 | 42.01 | 42.53 | 0.53 | 1.26% | 41.73 | 42.90 | 94404 | 39964.73 | 1.17% | 0.00 |
| 2025-09-15 | 42.59 | 42.00 | -0.64 | -1.50% | 42.00 | 43.10 | 112677 | 47813.88 | 1.39% | 15.00 |
| 2025-09-12 | 42.90 | 42.64 | -0.06 | -0.14% | 42.55 | 43.70 | 134337 | 57856.17 | 1.66% | 6.91 |
| 2025-09-11 | 41.39 | 42.70 | 1.38 | 3.34% | 40.79 | 43.18 | 133522 | 56501.11 | 1.65% | 7.00 |
| 2025-09-10 | 41.54 | 41.32 | -0.24 | -0.58% | 41.31 | 42.65 | 94649 | 39622.35 | 1.17% | 10.00 |
| 2025-09-09 | 43.25 | 41.56 | -2.06 | -4.72% | 41.52 | 43.50 | 147477 | 62420.55 | 1.83% | 0.00 |
| 2025-09-08 | 42.11 | 43.62 | 2.42 | 5.87% | 41.76 | 44.10 | 191193 | 81784.98 | 2.37% | 0.00 |
| 2025-09-05 | 40.95 | 41.20 | 1.20 | 3.00% | 39.76 | 41.36 | 134515 | 54627.49 | 1.66% | 15.00 |
| 2025-09-04 | 42.59 | 40.00 | -2.54 | -5.97% | 39.21 | 42.84 | 200291 | 81842.78 | 2.48% | 0.00 |
| 2025-09-03 | 43.79 | 42.54 | -1.16 | -2.65% | 42.42 | 44.05 | 152901 | 65914.76 | 1.89% | 0.00 |
| 2025-09-02 | 46.05 | 43.70 | -2.41 | -5.23% | 43.36 | 46.40 | 227401 | 101281.54 | 2.81% | 0.00 |
| 2025-09-01 | 46.55 | 46.11 | -0.87 | -1.85% | 46.01 | 48.44 | 187112 | 87153.95 | 2.32% | 0.00 |
| 2025-08-29 | 47.00 | 46.98 | -0.91 | -1.90% | 46.00 | 48.66 | 255258 | 119746.85 | 3.16% | 0.00 |
| 2025-08-28 | 45.60 | 47.89 | 2.99 | 6.66% | 45.45 | 47.90 | 290480 | 135609.61 | 3.59% | 2.85 |
| 2025-08-27 | 46.14 | 44.90 | -0.60 | -1.32% | 44.90 | 47.16 | 237564 | 109484.41 | 2.94% | 0.00 |
| 2025-08-26 | 46.26 | 45.50 | -0.76 | -1.64% | 45.44 | 47.80 | 242735 | 112094.34 | 3.00% | 0.00 |
| 2025-08-25 | 41.87 | 46.26 | 5.07 | 12.31% | 41.04 | 48.16 | 353337 | 153087.77 | 4.37% | 2.00 |
| 2025-08-22 | 39.27 | 41.19 | 1.86 | 4.73% | 39.21 | 41.50 | 241162 | 97693.84 | 2.98% | 0.00 |
| 2025-08-21 | 39.88 | 39.33 | -0.55 | -1.38% | 39.08 | 40.17 | 107672 | 42607.97 | 1.33% | 0.00 |
| 2025-08-20 | 39.20 | 39.88 | 0.47 | 1.19% | 38.61 | 39.89 | 130342 | 51101.89 | 1.61% | 0.00 |
| 2025-08-19 | 39.51 | 39.41 | -0.07 | -0.18% | 39.02 | 39.85 | 121816 | 48084.64 | 1.50% | 0.00 |
| 2025-08-18 | 39.35 | 39.48 | 0.62 | 1.60% | 39.08 | 39.85 | 154569 | 61108.77 | 1.91% | 0.00 |
上证大盘股票行情在线 K线走势图
中科星图(688568)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
