科强股份(873665)股票行情
科强股份(873665)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 |
|---|
| 2025-09-30 | 13.500 | 13.460 | -0.060 | -0.44% | 13.450 | 13.650 | 5262 | 712.205 | 0.82% |
| 2025-09-29 | 13.480 | 13.520 | 0.040 | 0.30% | 13.220 | 13.650 | 7544 | 1013.455 | 1.18% |
| 2025-09-26 | 13.720 | 13.480 | -0.300 | -2.18% | 13.250 | 13.850 | 9272 | 1251.519 | 1.45% |
| 2025-09-25 | 14.010 | 13.780 | -0.150 | -1.08% | 13.600 | 14.150 | 8889 | 1225.591 | 1.39% |
| 2025-09-24 | 13.620 | 13.930 | 0.320 | 2.35% | 13.620 | 14.020 | 8178 | 1137.774 | 1.28% |
| 2025-09-23 | 14.400 | 13.610 | -0.790 | -5.49% | 13.500 | 14.580 | 15882 | 2198.733 | 2.48% |
| 2025-09-22 | 14.750 | 14.400 | -0.300 | -2.04% | 14.350 | 14.750 | 8289 | 1201.299 | 1.29% |
| 2025-09-19 | 15.000 | 14.700 | -0.340 | -2.26% | 14.510 | 15.180 | 21185 | 3119.834 | 3.31% |
| 2025-09-18 | 15.210 | 15.040 | -0.200 | -1.31% | 14.900 | 15.550 | 20650 | 3150.632 | 3.22% |
| 2025-09-17 | 15.000 | 15.240 | 0.300 | 2.01% | 14.780 | 15.240 | 13790 | 2079.839 | 2.15% |
| 2025-09-16 | 15.180 | 14.940 | -0.090 | -0.60% | 14.730 | 15.180 | 9383 | 1394.455 | 1.46% |
| 2025-09-15 | 15.150 | 15.030 | -0.100 | -0.66% | 15.010 | 15.230 | 7713 | 1164.877 | 1.20% |
| 2025-09-12 | 15.180 | 15.130 | -0.050 | -0.33% | 14.900 | 15.300 | 12525 | 1893.366 | 1.95% |
| 2025-09-11 | 14.900 | 15.180 | 0.330 | 2.22% | 14.820 | 15.290 | 19821 | 3000.292 | 3.09% |
| 2025-09-10 | 15.110 | 14.850 | -0.280 | -1.85% | 14.820 | 15.340 | 18818 | 2820.679 | 2.94% |
| 2025-09-09 | 15.370 | 15.130 | -0.390 | -2.51% | 15.030 | 15.500 | 21644 | 3287.236 | 3.38% |
| 2025-09-08 | 16.690 | 15.520 | -0.260 | -1.65% | 15.420 | 16.980 | 45198 | 7204.421 | 7.05% |
| 2025-09-05 | 15.170 | 15.780 | 0.710 | 4.71% | 15.090 | 15.930 | 40244 | 6280.531 | 6.28% |
| 2025-09-04 | 15.000 | 15.070 | 0.320 | 2.17% | 14.770 | 15.390 | 24951 | 3783.568 | 3.89% |
| 2025-09-03 | 15.200 | 14.750 | -0.370 | -2.45% | 14.720 | 15.250 | 10883 | 1628.320 | 1.70% |
| 2025-09-02 | 14.860 | 15.120 | 0.300 | 2.02% | 14.750 | 15.200 | 20740 | 3116.244 | 3.24% |
| 2025-09-01 | 14.610 | 14.820 | 0.240 | 1.65% | 14.400 | 14.860 | 10821 | 1585.892 | 1.69% |
| 2025-08-29 | 14.780 | 14.580 | -0.220 | -1.49% | 14.510 | 15.030 | 13580 | 2005.442 | 2.12% |
| 2025-08-28 | 14.660 | 14.800 | 0.250 | 1.72% | 14.280 | 14.860 | 14525 | 2129.143 | 2.27% |
| 2025-08-27 | 15.090 | 14.550 | -0.540 | -3.58% | 14.500 | 15.100 | 14681 | 2179.348 | 2.29% |
| 2025-08-26 | 15.200 | 15.090 | -0.180 | -1.18% | 15.000 | 15.330 | 17564 | 2662.344 | 2.74% |
| 2025-08-25 | 15.120 | 15.270 | 0.190 | 1.26% | 14.800 | 15.300 | 23186 | 3496.046 | 3.62% |
| 2025-08-22 | 15.350 | 15.080 | -0.220 | -1.44% | 14.930 | 15.380 | 18481 | 2784.932 | 2.88% |
| 2025-08-21 | 15.700 | 15.300 | -0.400 | -2.55% | 15.150 | 15.700 | 22965 | 3539.330 | 3.58% |
| 2025-08-20 | 15.700 | 15.700 | 0.200 | 1.29% | 15.110 | 15.940 | 29129 | 4541.976 | 4.55% |
| 2025-08-19 | 15.660 | 15.500 | -0.010 | -0.06% | 15.370 | 15.880 | 30859 | 4825.242 | 4.82% |
| 2025-08-18 | 14.980 | 15.510 | 0.590 | 3.95% | 14.900 | 15.660 | 29739 | 4557.775 | 4.64% |
| 2025-08-15 | 14.560 | 14.920 | 0.420 | 2.90% | 14.550 | 15.190 | 26342 | 3926.467 | 4.11% |
| 2025-08-14 | 15.390 | 14.500 | -0.760 | -4.98% | 14.400 | 15.390 | 32579 | 4816.976 | 5.08% |
| 2025-08-13 | 15.680 | 15.260 | -0.640 | -4.03% | 15.160 | 15.950 | 49007 | 7570.605 | 7.65% |
| 2025-08-12 | 15.930 | 15.900 | -0.220 | -1.36% | 15.570 | 16.980 | 64112 | 10429.431 | 10.01% |
| 2025-08-11 | 15.550 | 16.120 | 0.510 | 3.27% | 15.030 | 16.130 | 53183 | 8263.312 | 8.30% |
| 2025-08-08 | 15.280 | 15.610 | 0.370 | 2.43% | 14.940 | 15.810 | 43685 | 6799.183 | 6.82% |
| 2025-08-07 | 15.290 | 15.240 | -0.030 | -0.20% | 15.150 | 15.490 | 13236 | 2024.670 | 2.07% |
| 2025-08-06 | 14.960 | 15.270 | 0.260 | 1.73% | 14.770 | 15.360 | 17392 | 2640.491 | 2.71% |
| 2025-08-05 | 14.940 | 15.010 | 0.170 | 1.15% | 14.840 | 15.270 | 10432 | 1563.876 | 1.63% |
| 2025-08-04 | 14.840 | 14.840 | 0.100 | 0.68% | 14.650 | 14.950 | 9145 | 1354.994 | 1.43% |
| 2025-08-01 | 14.990 | 14.740 | -0.110 | -0.74% | 14.720 | 15.030 | 10855 | 1611.264 | 1.69% |
| 2025-07-31 | 15.150 | 14.850 | -0.480 | -3.13% | 14.800 | 15.490 | 22075 | 3324.195 | 3.45% |
| 2025-07-30 | 15.480 | 15.330 | 0.020 | 0.13% | 15.110 | 15.840 | 27133 | 4196.891 | 4.23% |
| 2025-07-29 | 15.300 | 15.310 | -0.170 | -1.10% | 15.170 | 15.680 | 20105 | 3088.915 | 3.14% |
| 2025-07-28 | 15.150 | 15.480 | 0.370 | 2.45% | 15.060 | 15.640 | 29051 | 4474.143 | 4.53% |
| 2025-07-25 | 15.470 | 15.110 | -0.360 | -2.33% | 15.010 | 15.590 | 15858 | 2415.768 | 2.48% |
| 2025-07-24 | 15.240 | 15.470 | 0.360 | 2.38% | 15.090 | 15.520 | 15510 | 2368.371 | 2.42% |
| 2025-07-23 | 15.590 | 15.110 | -0.490 | -3.14% | 15.040 | 15.740 | 25034 | 3854.225 | 3.91% |
| 2025-07-22 | 15.030 | 15.600 | 0.570 | 3.79% | 15.030 | 15.650 | 32226 | 4955.136 | 5.03% |
| 2025-07-21 | 14.750 | 15.030 | 0.310 | 2.11% | 14.600 | 15.120 | 17503 | 2615.518 | 2.73% |
| 2025-07-18 | 14.720 | 14.720 | 0.000 | 0.00% | 14.540 | 14.870 | 9432 | 1380.825 | 1.47% |
| 2025-07-17 | 14.680 | 14.720 | 0.040 | 0.27% | 14.580 | 14.790 | 9281 | 1363.600 | 1.45% |
| 2025-07-16 | 14.880 | 14.680 | -0.150 | -1.01% | 14.530 | 14.970 | 12480 | 1835.583 | 1.95% |
| 2025-07-15 | 15.240 | 14.830 | -0.420 | -2.75% | 14.700 | 15.400 | 13471 | 2014.849 | 2.10% |
| 2025-07-14 | 14.820 | 15.250 | 0.230 | 1.53% | 14.820 | 15.250 | 10894 | 1643.763 | 1.70% |
| 2025-07-11 | 14.890 | 15.020 | 0.130 | 0.87% | 14.810 | 15.400 | 14903 | 2243.408 | 2.33% |
| 2025-07-10 | 14.780 | 14.890 | 0.210 | 1.43% | 14.650 | 15.050 | 17261 | 2567.872 | 2.69% |
| 2025-07-09 | 14.920 | 14.680 | -0.360 | -2.39% | 14.650 | 15.330 | 24488 | 3669.355 | 3.82% |
| 2025-07-08 | 14.610 | 15.040 | 0.440 | 3.01% | 14.610 | 15.160 | 24120 | 3614.108 | 3.76% |
| 2025-07-07 | 14.860 | 14.600 | -0.360 | -2.41% | 14.570 | 15.060 | 17639 | 2591.862 | 2.75% |
| 2025-07-04 | 15.250 | 14.960 | -0.610 | -3.92% | 14.800 | 15.760 | 27891 | 4230.837 | 4.35% |
| 2025-07-03 | 15.390 | 15.570 | 0.320 | 2.10% | 15.200 | 15.980 | 33173 | 5203.334 | 5.18% |
| 2025-07-02 | 15.430 | 15.250 | -0.130 | -0.85% | 15.220 | 15.500 | 14699 | 2251.176 | 2.29% |
| 2025-07-01 | 15.700 | 15.380 | -0.330 | -2.10% | 15.230 | 15.910 | 24033 | 3732.782 | 3.75% |
| 2025-06-30 | 15.730 | 15.710 | -0.030 | -0.19% | 15.570 | 15.970 | 26454 | 4141.408 | 4.13% |
| 2025-06-27 | 15.470 | 15.740 | 0.340 | 2.21% | 15.260 | 15.770 | 28643 | 4453.345 | 4.47% |
| 2025-06-26 | 15.300 | 15.400 | 0.020 | 0.13% | 15.220 | 15.890 | 37674 | 5878.620 | 5.88% |
| 2025-06-25 | 15.160 | 15.380 | 0.080 | 0.52% | 15.050 | 15.560 | 35243 | 5391.801 | 5.50% |
| 2025-06-24 | 14.800 | 15.300 | 0.320 | 2.14% | 14.800 | 15.800 | 40137 | 6123.549 | 6.26% |
| 2025-06-23 | 15.500 | 14.980 | -0.050 | -0.33% | 14.840 | 15.670 | 33602 | 5113.527 | 5.24% |
| 2025-06-20 | 14.820 | 15.030 | -0.020 | -0.13% | 14.780 | 15.610 | 27036 | 4101.203 | 4.22% |
| 2025-06-19 | 15.960 | 15.050 | -1.140 | -7.04% | 14.500 | 16.280 | 42329 | 6570.252 | 6.61% |
| 2025-06-18 | 16.810 | 16.340 | -0.940 | -5.44% | 16.070 | 17.000 | 61216 | 10090.899 | 9.55% |
| 2025-06-17 | 15.880 | 17.280 | 1.430 | 9.02% | 15.330 | 17.500 | 98654 | 16311.987 | 15.40% |
| 2025-06-16 | 15.650 | 15.850 | -0.350 | -2.16% | 15.440 | 15.990 | 42298 | 6653.393 | 6.60% |
| 2025-06-13 | 17.290 | 16.200 | -1.220 | -7.00% | 16.200 | 17.290 | 43249 | 7222.369 | 6.75% |
| 2025-06-12 | 16.700 | 17.420 | 0.520 | 3.08% | 16.160 | 17.580 | 67178 | 11341.542 | 10.48% |
| 2025-06-11 | 17.220 | 16.900 | -1.000 | -5.59% | 16.500 | 17.350 | 82111 | 13889.479 | 12.82% |
深证大盘股票行情在线 K线走势图
科强股份(873665)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
