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 |
|---|
| 2025-06-20 | 34.35 | 33.93 | -0.61 | -1.77% | 33.80 | 34.48 | 75691 | 25821.42 | 0.93% | 0.00 |
| 2025-06-19 | 34.63 | 34.54 | 0.99 | 2.95% | 34.40 | 35.61 | 154368 | 53807.16 | 1.91% | 0.00 |
| 2025-06-18 | 33.38 | 33.55 | 0.13 | 0.39% | 32.94 | 33.68 | 58645 | 19543.34 | 0.72% | 11.55 |
| 2025-06-17 | 33.71 | 33.42 | -0.32 | -0.95% | 33.00 | 33.87 | 57835 | 19276.37 | 0.71% | 0.00 |
| 2025-06-16 | 33.37 | 33.74 | 0.36 | 1.08% | 32.90 | 33.97 | 105177 | 35397.09 | 1.30% | 30.00 |
| 2025-06-13 | 32.40 | 33.38 | 0.82 | 2.52% | 32.10 | 33.38 | 189222 | 61800.32 | 2.34% | 0.00 |
| 2025-06-12 | 32.60 | 32.56 | 0.03 | 0.09% | 32.08 | 32.85 | 105055 | 34044.90 | 1.30% | 10.00 |
| 2025-06-11 | 33.09 | 32.53 | -0.54 | -1.63% | 32.44 | 33.28 | 90901 | 29832.42 | 1.12% | 0.00 |
| 2025-06-10 | 35.15 | 33.07 | -1.52 | -4.39% | 32.80 | 35.28 | 139658 | 46699.36 | 1.73% | 0.00 |
| 2025-06-09 | 33.90 | 34.59 | 0.77 | 2.28% | 33.85 | 34.78 | 89643 | 30797.31 | 1.11% | 0.00 |
| 2025-06-06 | 33.90 | 33.82 | -0.07 | -0.21% | 33.63 | 34.35 | 75871 | 25712.96 | 0.94% | 10.00 |
| 2025-06-05 | 33.51 | 33.89 | 0.41 | 1.22% | 33.31 | 34.05 | 92557 | 31204.27 | 1.14% | 0.00 |
| 2025-06-04 | 33.48 | 33.48 | -0.35 | -1.03% | 33.39 | 34.20 | 82439 | 27746.61 | 1.02% | 0.00 |
| 2025-06-03 | 32.60 | 33.83 | 0.85 | 2.58% | 32.60 | 34.42 | 121350 | 40781.13 | 1.50% | 10.00 |
| 2025-05-30 | 32.00 | 32.98 | -2.60 | -7.31% | 30.61 | 32.99 | 282892 | 90057.41 | 3.49% | 0.00 |
| 2025-05-29 | 34.97 | 35.58 | 0.41 | 1.17% | 34.97 | 36.11 | 86292 | 30746.91 | 1.07% | 16.25 |
| 2025-05-28 | 36.20 | 35.17 | -0.90 | -2.50% | 34.90 | 36.35 | 94054 | 33299.78 | 1.16% | 0.00 |
| 2025-05-27 | 36.73 | 36.07 | -1.06 | -2.85% | 35.83 | 37.00 | 82597 | 29963.34 | 1.02% | 11.60 |
| 2025-05-26 | 38.50 | 37.13 | 0.38 | 1.03% | 36.67 | 38.50 | 122774 | 45960.71 | 1.52% | 10.00 |
| 2025-05-23 | 36.44 | 36.75 | 0.11 | 0.30% | 36.00 | 37.62 | 68113 | 25056.73 | 0.84% | 0.00 |
| 2025-05-22 | 37.01 | 36.64 | -0.59 | -1.58% | 36.50 | 37.65 | 65761 | 24354.84 | 0.81% | 0.00 |
| 2025-05-21 | 36.90 | 37.23 | 0.18 | 0.49% | 36.80 | 37.68 | 75101 | 28029.18 | 0.93% | 0.00 |
| 2025-05-20 | 55.58 | 55.33 | -0.34 | -0.61% | 55.19 | 55.92 | 39137 | 21716.52 | 0.72% | 0.00 |
| 2025-05-19 | 54.55 | 55.67 | 0.74 | 1.35% | 54.55 | 55.96 | 50656 | 28034.56 | 0.93% | 0.00 |
| 2025-05-16 | 55.46 | 54.93 | -0.60 | -1.08% | 54.86 | 55.86 | 40796 | 22536.96 | 0.75% | 10.00 |
| 2025-05-15 | 56.26 | 55.53 | -0.58 | -1.03% | 55.09 | 56.79 | 64962 | 36250.37 | 1.20% | 0.00 |
| 2025-05-14 | 56.50 | 56.11 | 0.00 | 0.00% | 55.91 | 57.05 | 59386 | 33493.78 | 1.09% | 0.00 |
| 2025-05-13 | 59.03 | 56.11 | -2.47 | -4.22% | 55.88 | 59.08 | 101308 | 57477.66 | 1.86% | 0.00 |
| 2025-05-12 | 57.40 | 58.58 | 1.05 | 1.83% | 56.69 | 59.68 | 118670 | 69584.04 | 2.18% | 2.00 |
| 2025-05-09 | 57.00 | 57.53 | 0.73 | 1.29% | 55.66 | 58.20 | 101495 | 58073.53 | 1.87% | 0.00 |
| 2025-05-08 | 56.70 | 56.80 | -0.06 | -0.11% | 56.00 | 57.27 | 79416 | 44928.98 | 1.46% | 3.00 |
| 2025-05-07 | 55.48 | 56.86 | 2.70 | 4.99% | 55.48 | 58.57 | 145985 | 83470.14 | 2.69% | 0.00 |
| 2025-05-06 | 53.61 | 54.16 | 1.09 | 2.05% | 53.06 | 54.29 | 72802 | 39117.54 | 1.34% | 0.00 |
| 2025-04-30 | 50.81 | 53.07 | 3.15 | 6.31% | 50.77 | 53.72 | 126334 | 66757.48 | 2.33% | 0.00 |
| 2025-04-29 | 49.50 | 49.92 | 0.34 | 0.69% | 49.15 | 50.07 | 34261 | 17026.03 | 0.63% | 0.00 |
| 2025-04-28 | 48.95 | 49.58 | 0.72 | 1.47% | 48.95 | 50.24 | 47606 | 23618.41 | 0.88% | 0.00 |
| 2025-04-25 | 49.73 | 48.86 | -0.82 | -1.65% | 48.60 | 50.07 | 62951 | 30973.81 | 1.16% | 0.00 |
| 2025-04-24 | 51.50 | 49.68 | -1.85 | -3.59% | 49.49 | 51.50 | 64771 | 32499.56 | 1.19% | 0.00 |
| 2025-04-23 | 51.93 | 51.53 | 0.49 | 0.96% | 50.91 | 52.18 | 44985 | 23167.00 | 0.83% | 10.00 |
| 2025-04-22 | 51.16 | 51.04 | -0.06 | -0.12% | 50.62 | 51.60 | 43618 | 22326.27 | 0.80% | 0.00 |
| 2025-04-21 | 50.00 | 51.10 | 1.36 | 2.73% | 49.60 | 51.16 | 41923 | 21211.34 | 0.77% | 10.00 |
| 2025-04-18 | 50.00 | 49.74 | -0.16 | -0.32% | 49.28 | 50.15 | 25470 | 12647.39 | 0.47% | 22.19 |
| 2025-04-17 | 49.32 | 49.90 | 0.27 | 0.54% | 49.00 | 51.13 | 46690 | 23510.73 | 0.86% | 0.00 |
| 2025-04-16 | 50.50 | 49.63 | -1.06 | -2.09% | 48.71 | 50.83 | 53568 | 26584.71 | 0.99% | 15.00 |
| 2025-04-15 | 50.88 | 50.69 | 0.31 | 0.62% | 49.90 | 51.40 | 43774 | 22099.51 | 0.81% | 0.00 |
| 2025-04-14 | 51.50 | 50.38 | -1.04 | -2.02% | 50.23 | 51.88 | 66526 | 33934.83 | 1.22% | 0.00 |
| 2025-04-11 | 49.51 | 51.42 | 1.62 | 3.25% | 49.39 | 51.96 | 86992 | 44231.47 | 1.60% | 4.00 |
| 2025-04-10 | 50.88 | 49.80 | 0.16 | 0.32% | 49.73 | 51.57 | 85588 | 43324.57 | 1.58% | 0.00 |
| 2025-04-09 | 47.88 | 49.64 | 1.35 | 2.80% | 46.50 | 50.96 | 95875 | 47226.79 | 1.76% | 0.00 |
| 2025-04-08 | 47.04 | 48.29 | 1.54 | 3.29% | 47.04 | 49.39 | 94139 | 45559.56 | 1.73% | 0.00 |
| 2025-04-07 | 50.01 | 46.75 | -6.77 | -12.65% | 45.00 | 51.49 | 131928 | 64069.25 | 2.43% | 0.00 |
| 2025-04-03 | 53.78 | 53.52 | -0.59 | -1.09% | 53.20 | 54.77 | 41670 | 22438.36 | 0.77% | 0.00 |
| 2025-04-02 | 54.35 | 54.11 | -0.29 | -0.53% | 53.81 | 54.77 | 33341 | 18068.25 | 0.61% | 2.00 |
| 2025-04-01 | 54.65 | 54.40 | 0.00 | 0.00% | 54.19 | 55.45 | 48544 | 26560.18 | 0.89% | 8.98 |
| 2025-03-31 | 53.60 | 54.40 | 0.49 | 0.91% | 53.01 | 54.85 | 49505 | 26826.01 | 0.91% | 0.00 |
| 2025-03-28 | 54.35 | 53.91 | -0.40 | -0.74% | 53.83 | 54.87 | 31763 | 17206.64 | 0.58% | 0.00 |
| 2025-03-27 | 53.51 | 54.31 | 0.54 | 1.00% | 52.95 | 55.37 | 49337 | 26789.30 | 0.91% | 0.00 |
| 2025-03-26 | 55.15 | 53.77 | -1.39 | -2.52% | 53.70 | 55.53 | 64497 | 35002.82 | 1.19% | 0.00 |
| 2025-03-25 | 55.96 | 55.16 | -0.84 | -1.50% | 54.88 | 56.84 | 59158 | 33010.29 | 1.09% | 0.00 |
| 2025-03-24 | 57.83 | 56.00 | -1.95 | -3.36% | 54.70 | 58.30 | 89722 | 50126.66 | 1.65% | 0.00 |
| 2025-03-21 | 58.14 | 57.95 | -0.44 | -0.75% | 57.40 | 59.25 | 66903 | 39003.70 | 1.23% | 0.00 |
| 2025-03-20 | 57.76 | 58.39 | 0.82 | 1.42% | 57.21 | 60.29 | 78976 | 46392.00 | 1.45% | 0.00 |
| 2025-03-19 | 59.50 | 57.57 | -2.19 | -3.66% | 57.30 | 59.76 | 78227 | 45373.54 | 1.44% | 0.00 |
| 2025-03-18 | 60.75 | 59.76 | -1.24 | -2.03% | 59.60 | 61.34 | 79479 | 47836.87 | 1.46% | 2.00 |
| 2025-03-17 | 62.60 | 61.00 | -0.22 | -0.36% | 60.56 | 63.54 | 98181 | 60467.87 | 1.81% | 2.00 |
| 2025-03-14 | 59.32 | 61.22 | 2.34 | 3.97% | 59.32 | 62.66 | 143880 | 88442.71 | 2.65% | 0.00 |
| 2025-03-13 | 59.30 | 58.88 | -0.64 | -1.08% | 58.15 | 59.60 | 66239 | 38847.38 | 1.22% | 0.00 |
| 2025-03-12 | 63.18 | 59.52 | -1.60 | -2.62% | 59.32 | 63.68 | 116152 | 70310.23 | 2.14% | 0.00 |
| 2025-03-11 | 57.00 | 61.12 | 3.38 | 5.85% | 56.89 | 61.19 | 137241 | 82440.23 | 2.53% | 0.00 |
| 2025-03-10 | 57.05 | 57.74 | 0.00 | 0.00% | 56.74 | 58.25 | 58524 | 33727.51 | 1.08% | 7.00 |
| 2025-03-07 | 58.30 | 57.74 | -1.36 | -2.30% | 56.66 | 59.49 | 107756 | 62373.32 | 1.98% | 0.00 |
| 2025-03-06 | 59.58 | 59.10 | 0.08 | 0.14% | 58.58 | 60.38 | 96027 | 57002.84 | 1.77% | 0.00 |
| 2025-03-05 | 58.21 | 59.02 | 0.87 | 1.50% | 57.52 | 60.04 | 89736 | 52893.47 | 1.65% | 0.00 |
| 2025-03-04 | 55.60 | 58.15 | 1.95 | 3.47% | 55.60 | 59.00 | 87280 | 50495.59 | 1.61% | 0.00 |
| 2025-03-03 | 54.90 | 56.20 | 1.50 | 2.74% | 53.21 | 57.19 | 108833 | 60793.70 | 2.00% | 0.00 |
| 2025-02-28 | 58.70 | 54.70 | -6.50 | -10.62% | 54.51 | 58.94 | 179239 | 100597.01 | 3.30% | 0.00 |
| 2025-02-27 | 62.80 | 61.20 | -1.83 | -2.90% | 59.70 | 63.38 | 111664 | 68425.27 | 2.06% | 0.00 |
| 2025-02-26 | 62.94 | 63.03 | 0.48 | 0.77% | 61.75 | 64.10 | 93646 | 59019.26 | 1.72% | 0.00 |
| 2025-02-25 | 60.18 | 62.55 | 0.53 | 0.85% | 60.00 | 63.56 | 102431 | 63826.28 | 1.89% | 0.00 |
| 2025-02-24 | 60.61 | 62.02 | 0.82 | 1.34% | 60.61 | 64.20 | 139642 | 87526.25 | 2.57% | 0.00 |
上证大盘股票行情在线 K线走势图
