中科三环(000970)股票行情 中科三环股票行情 000970股票行情_爱股网
中科三环(000970)股票行情
中科三环(000970)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 |
|---|
| 2025-10-24 | 13.79 | 13.87 | 0.22 | 1.61% | 13.73 | 13.90 | 210377 | 29116.26 | 1.73% |
| 2025-10-23 | 13.75 | 13.65 | -0.10 | -0.73% | 13.40 | 13.80 | 208348 | 28193.62 | 1.71% |
| 2025-10-22 | 13.90 | 13.75 | -0.20 | -1.43% | 13.60 | 13.91 | 231027 | 31751.39 | 1.90% |
| 2025-10-21 | 13.88 | 13.95 | 0.13 | 0.94% | 13.69 | 13.97 | 210527 | 29217.54 | 1.73% |
| 2025-10-20 | 13.88 | 13.82 | -0.01 | -0.07% | 13.70 | 14.00 | 249711 | 34577.96 | 2.05% |
| 2025-10-17 | 14.27 | 13.83 | -0.45 | -3.15% | 13.81 | 14.60 | 352893 | 49880.08 | 2.90% |
| 2025-10-16 | 14.58 | 14.28 | -0.50 | -3.38% | 14.21 | 14.58 | 426497 | 61239.50 | 3.51% |
| 2025-10-15 | 14.89 | 14.78 | 0.09 | 0.61% | 14.74 | 15.28 | 708308 | 106082.06 | 5.83% |
| 2025-10-14 | 15.48 | 14.69 | -0.76 | -4.92% | 14.58 | 15.49 | 889290 | 133135.28 | 7.31% |
| 2025-10-13 | 14.51 | 15.45 | 1.01 | 6.99% | 14.50 | 15.60 | 1166072 | 175886.69 | 9.59% |
| 2025-10-10 | 15.00 | 14.44 | -0.38 | -2.56% | 14.35 | 15.00 | 555444 | 81318.80 | 4.57% |
| 2025-10-09 | 14.26 | 14.82 | 0.65 | 4.59% | 14.17 | 14.82 | 736553 | 107048.20 | 6.06% |
| 2025-09-30 | 14.02 | 14.17 | 0.17 | 1.21% | 13.94 | 14.28 | 299635 | 42424.45 | 2.46% |
| 2025-09-29 | 13.85 | 14.00 | 0.16 | 1.16% | 13.68 | 14.08 | 262553 | 36456.80 | 2.16% |
| 2025-09-26 | 14.18 | 13.84 | -0.19 | -1.35% | 13.80 | 14.44 | 356799 | 50259.57 | 2.93% |
| 2025-09-25 | 13.66 | 14.03 | 0.38 | 2.78% | 13.57 | 14.24 | 456313 | 63677.16 | 3.75% |
| 2025-09-24 | 13.49 | 13.65 | 0.09 | 0.66% | 13.37 | 13.66 | 267699 | 36307.66 | 2.20% |
| 2025-09-23 | 14.00 | 13.56 | -0.44 | -3.14% | 13.31 | 14.22 | 373431 | 50781.93 | 3.07% |
| 2025-09-22 | 13.92 | 14.00 | 0.05 | 0.36% | 13.71 | 14.06 | 271745 | 37733.16 | 2.24% |
| 2025-09-19 | 13.96 | 13.95 | -0.01 | -0.07% | 13.83 | 14.15 | 282488 | 39488.59 | 2.32% |
| 2025-09-18 | 14.27 | 13.96 | -0.36 | -2.51% | 13.81 | 14.41 | 476206 | 67235.17 | 3.92% |
| 2025-09-17 | 13.95 | 14.32 | 0.35 | 2.51% | 13.85 | 14.43 | 401237 | 56791.49 | 3.30% |
| 2025-09-16 | 14.19 | 13.97 | -0.21 | -1.48% | 13.80 | 14.23 | 364714 | 50855.26 | 3.00% |
| 2025-09-15 | 14.45 | 14.18 | -0.12 | -0.84% | 14.14 | 14.48 | 299650 | 42674.44 | 2.46% |
| 2025-09-12 | 14.21 | 14.30 | 0.14 | 0.99% | 14.08 | 14.49 | 389577 | 55631.39 | 3.20% |
| 2025-09-11 | 13.80 | 14.16 | 0.36 | 2.61% | 13.67 | 14.21 | 356953 | 50002.56 | 2.94% |
| 2025-09-10 | 13.94 | 13.80 | -0.12 | -0.86% | 13.76 | 14.08 | 267805 | 37194.49 | 2.20% |
| 2025-09-09 | 14.27 | 13.92 | -0.40 | -2.79% | 13.90 | 14.32 | 332160 | 46736.18 | 2.73% |
| 2025-09-08 | 14.40 | 14.32 | 0.05 | 0.35% | 14.11 | 14.40 | 361444 | 51502.92 | 2.97% |
| 2025-09-05 | 13.99 | 14.27 | 0.30 | 2.15% | 13.91 | 14.30 | 414610 | 58692.48 | 3.41% |
| 2025-09-04 | 14.21 | 13.97 | -0.26 | -1.83% | 13.62 | 14.73 | 572886 | 81392.37 | 4.71% |
| 2025-09-03 | 14.83 | 14.23 | -0.60 | -4.05% | 14.14 | 14.90 | 532101 | 76946.00 | 4.38% |
| 2025-09-02 | 15.37 | 14.83 | -0.59 | -3.83% | 14.56 | 15.38 | 767005 | 113870.66 | 6.31% |
| 2025-09-01 | 16.01 | 15.42 | -0.43 | -2.71% | 15.36 | 16.04 | 744017 | 115291.88 | 6.12% |
| 2025-08-29 | 15.88 | 15.85 | 0.04 | 0.25% | 15.60 | 16.25 | 1148677 | 183461.73 | 9.45% |
| 2025-08-28 | 15.25 | 15.81 | 0.48 | 3.13% | 15.20 | 16.08 | 1077298 | 169648.19 | 8.86% |
| 2025-08-27 | 15.23 | 15.33 | 0.10 | 0.66% | 15.12 | 16.06 | 1062331 | 164842.52 | 8.74% |
| 2025-08-26 | 15.72 | 15.23 | -0.48 | -3.06% | 15.20 | 15.72 | 793090 | 121646.73 | 6.52% |
| 2025-08-25 | 15.35 | 15.71 | 0.56 | 3.70% | 15.35 | 16.24 | 1336568 | 210685.52 | 10.99% |
| 2025-08-22 | 14.90 | 15.15 | 0.15 | 1.00% | 14.83 | 15.44 | 838766 | 127687.30 | 6.90% |
| 2025-08-21 | 15.40 | 15.00 | -0.55 | -3.54% | 14.90 | 15.98 | 1127777 | 172988.91 | 9.28% |
| 2025-08-20 | 15.17 | 15.55 | 0.38 | 2.50% | 14.99 | 15.70 | 1108925 | 171218.23 | 9.12% |
| 2025-08-19 | 15.01 | 15.17 | 0.07 | 0.46% | 14.95 | 15.42 | 1196150 | 181905.95 | 9.84% |
| 2025-08-18 | 15.07 | 15.10 | -0.01 | -0.07% | 14.80 | 15.32 | 1897086 | 285640.94 | 15.60% |
| 2025-08-15 | 13.65 | 15.11 | 1.37 | 9.97% | 13.64 | 15.11 | 2021818 | 300764.38 | 16.63% |
| 2025-08-14 | 13.98 | 13.74 | -0.26 | -1.86% | 13.67 | 14.02 | 564686 | 78134.97 | 4.64% |
| 2025-08-13 | 13.65 | 14.00 | 0.36 | 2.64% | 13.60 | 14.11 | 698033 | 96830.24 | 5.74% |
| 2025-08-12 | 13.94 | 13.64 | -0.31 | -2.22% | 13.58 | 13.95 | 496207 | 67766.78 | 4.08% |
| 2025-08-11 | 14.08 | 13.95 | -0.14 | -0.99% | 13.76 | 14.12 | 596984 | 83162.77 | 4.91% |
| 2025-08-08 | 13.93 | 14.09 | 0.05 | 0.36% | 13.78 | 14.35 | 902915 | 127507.05 | 7.43% |
| 2025-08-07 | 13.47 | 14.04 | 0.57 | 4.23% | 13.16 | 14.37 | 1099959 | 151963.52 | 9.05% |
| 2025-08-06 | 13.36 | 13.47 | 0.20 | 1.51% | 13.22 | 13.56 | 501114 | 67310.91 | 4.12% |
| 2025-08-05 | 13.22 | 13.27 | 0.16 | 1.22% | 13.13 | 13.37 | 455779 | 60363.30 | 3.75% |
| 2025-08-04 | 13.07 | 13.11 | 0.02 | 0.15% | 12.98 | 13.23 | 361292 | 47241.21 | 2.97% |
| 2025-08-01 | 13.24 | 13.09 | -0.13 | -0.98% | 13.03 | 13.30 | 335786 | 44026.43 | 2.76% |
| 2025-07-31 | 13.39 | 13.22 | -0.22 | -1.64% | 13.12 | 13.48 | 439214 | 58415.19 | 3.61% |
| 2025-07-30 | 14.00 | 13.44 | -0.46 | -3.31% | 13.22 | 14.04 | 663617 | 89581.08 | 5.46% |
| 2025-07-29 | 14.11 | 13.90 | -0.27 | -1.91% | 13.75 | 14.17 | 712758 | 99085.96 | 5.86% |
| 2025-07-28 | 14.13 | 14.17 | 0.04 | 0.28% | 13.90 | 14.32 | 1021183 | 144214.66 | 8.40% |
| 2025-07-25 | 14.32 | 14.13 | 0.20 | 1.44% | 13.95 | 14.50 | 1884794 | 267553.97 | 15.50% |
| 2025-07-24 | 12.62 | 13.93 | 1.27 | 10.03% | 12.62 | 13.93 | 602252 | 82222.28 | 4.95% |
| 2025-07-23 | 12.56 | 12.66 | 0.05 | 0.40% | 12.38 | 12.89 | 539769 | 68630.59 | 4.44% |
| 2025-07-22 | 12.58 | 12.61 | -0.09 | -0.71% | 12.54 | 12.82 | 479897 | 60782.31 | 3.95% |
| 2025-07-21 | 12.53 | 12.70 | 0.21 | 1.68% | 12.45 | 12.85 | 571517 | 72608.47 | 4.70% |
| 2025-07-18 | 12.30 | 12.49 | 0.19 | 1.54% | 12.26 | 12.72 | 558520 | 69959.09 | 4.59% |
| 2025-07-17 | 12.19 | 12.30 | 0.03 | 0.24% | 12.10 | 12.42 | 295321 | 36279.74 | 2.43% |
| 2025-07-16 | 12.35 | 12.27 | 0.02 | 0.16% | 12.18 | 12.45 | 330828 | 40652.98 | 2.72% |
| 2025-07-15 | 12.40 | 12.25 | -0.17 | -1.37% | 12.23 | 12.80 | 592532 | 73985.72 | 4.87% |
| 2025-07-14 | 12.69 | 12.42 | -0.27 | -2.13% | 12.38 | 12.82 | 690242 | 86500.36 | 5.68% |
| 2025-07-11 | 12.50 | 12.69 | 0.40 | 3.25% | 12.29 | 12.93 | 1085660 | 137101.17 | 8.93% |
| 2025-07-10 | 12.00 | 12.29 | 0.61 | 5.22% | 11.76 | 12.30 | 896527 | 108210.51 | 7.37% |
| 2025-07-09 | 11.88 | 11.68 | -0.24 | -2.01% | 11.63 | 11.98 | 311719 | 36589.69 | 2.56% |
| 2025-07-08 | 11.49 | 11.92 | 0.41 | 3.56% | 11.45 | 11.95 | 452098 | 53405.50 | 3.72% |
| 2025-07-07 | 11.42 | 11.51 | 0.03 | 0.26% | 11.40 | 11.58 | 158163 | 18169.95 | 1.30% |
| 2025-07-04 | 11.57 | 11.48 | -0.15 | -1.29% | 11.40 | 11.62 | 217464 | 24999.96 | 1.79% |
| 2025-07-03 | 11.63 | 11.63 | 0.02 | 0.17% | 11.50 | 11.69 | 221389 | 25650.85 | 1.82% |
| 2025-07-02 | 11.70 | 11.61 | -0.14 | -1.19% | 11.55 | 11.73 | 222356 | 25850.53 | 1.83% |
| 2025-07-01 | 11.77 | 11.75 | -0.02 | -0.17% | 11.56 | 11.78 | 306701 | 35771.25 | 2.52% |
| 2025-06-30 | 11.63 | 11.77 | 0.27 | 2.35% | 11.51 | 11.86 | 463279 | 54265.20 | 3.81% |
| 2025-06-27 | 11.46 | 11.50 | 0.09 | 0.79% | 11.46 | 11.69 | 299836 | 34757.86 | 2.47% |
深证大盘股票行情在线 K线走势图
中科三环(000970)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
