文科股份(002775)股票行情 文科股份股票行情 002775股票行情_爱股网
文科股份(002775)股票行情
文科股份(002775)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 | 5.00 | 4.72 | -0.33 | -6.53% | 4.71 | 5.00 | 603057 | 28906.57 | 12.79% |
| 2025-10-23 | 4.83 | 5.05 | 0.16 | 3.27% | 4.75 | 5.37 | 883831 | 44263.96 | 18.75% |
| 2025-10-22 | 4.66 | 4.89 | 0.24 | 5.16% | 4.65 | 5.03 | 703565 | 33827.18 | 14.92% |
| 2025-10-21 | 4.63 | 4.65 | 0.00 | 0.00% | 4.53 | 4.70 | 343220 | 15898.48 | 7.28% |
| 2025-10-20 | 4.66 | 4.65 | 0.06 | 1.31% | 4.59 | 4.73 | 334098 | 15526.10 | 7.09% |
| 2025-10-17 | 4.62 | 4.59 | -0.07 | -1.50% | 4.58 | 4.82 | 403380 | 18810.42 | 8.56% |
| 2025-10-16 | 4.70 | 4.66 | -0.12 | -2.51% | 4.58 | 4.70 | 409315 | 18944.40 | 8.68% |
| 2025-10-15 | 4.94 | 4.78 | -0.14 | -2.85% | 4.62 | 5.00 | 932356 | 44276.24 | 19.78% |
| 2025-10-14 | 4.58 | 4.92 | 0.45 | 10.07% | 4.58 | 4.92 | 377328 | 18188.22 | 8.00% |
| 2025-10-13 | 4.30 | 4.47 | 0.12 | 2.76% | 4.29 | 4.54 | 359780 | 15959.63 | 7.63% |
| 2025-10-10 | 4.25 | 4.35 | 0.09 | 2.11% | 4.24 | 4.36 | 168790 | 7313.76 | 3.58% |
| 2025-10-09 | 4.26 | 4.26 | 0.01 | 0.24% | 4.19 | 4.28 | 96675 | 4102.77 | 2.18% |
| 2025-09-30 | 4.28 | 4.25 | -0.02 | -0.47% | 4.24 | 4.29 | 71852 | 3060.61 | 1.62% |
| 2025-09-29 | 4.23 | 4.27 | 0.04 | 0.95% | 4.15 | 4.29 | 111359 | 4731.32 | 2.51% |
| 2025-09-26 | 4.16 | 4.23 | 0.08 | 1.93% | 4.11 | 4.28 | 156396 | 6611.33 | 3.53% |
| 2025-09-25 | 4.25 | 4.15 | -0.09 | -2.12% | 4.15 | 4.29 | 109308 | 4603.42 | 2.47% |
| 2025-09-24 | 4.15 | 4.24 | 0.07 | 1.68% | 4.11 | 4.25 | 122960 | 5181.37 | 2.77% |
| 2025-09-23 | 4.18 | 4.17 | -0.03 | -0.71% | 4.04 | 4.19 | 155863 | 6417.46 | 3.52% |
| 2025-09-22 | 4.25 | 4.20 | -0.04 | -0.94% | 4.15 | 4.27 | 120017 | 5029.29 | 2.71% |
| 2025-09-19 | 4.31 | 4.24 | -0.07 | -1.62% | 4.23 | 4.33 | 134360 | 5721.68 | 3.03% |
| 2025-09-18 | 4.42 | 4.31 | -0.11 | -2.49% | 4.29 | 4.44 | 193350 | 8448.59 | 4.36% |
| 2025-09-17 | 4.43 | 4.42 | 0.01 | 0.23% | 4.37 | 4.48 | 171307 | 7561.33 | 3.86% |
| 2025-09-16 | 4.37 | 4.41 | 0.04 | 0.92% | 4.35 | 4.42 | 146141 | 6425.63 | 3.30% |
| 2025-09-15 | 4.37 | 4.37 | -0.04 | -0.91% | 4.30 | 4.40 | 178919 | 7763.33 | 4.04% |
| 2025-09-12 | 4.40 | 4.41 | 0.00 | 0.00% | 4.39 | 4.45 | 150275 | 6644.03 | 3.39% |
| 2025-09-11 | 4.42 | 4.41 | 0.00 | 0.00% | 4.33 | 4.42 | 152394 | 6683.25 | 3.44% |
| 2025-09-10 | 4.36 | 4.41 | 0.05 | 1.15% | 4.35 | 4.43 | 154519 | 6791.52 | 3.49% |
| 2025-09-09 | 4.40 | 4.36 | -0.04 | -0.91% | 4.34 | 4.42 | 125313 | 5481.34 | 2.83% |
| 2025-09-08 | 4.33 | 4.40 | 0.07 | 1.62% | 4.31 | 4.40 | 205309 | 8968.75 | 4.63% |
| 2025-09-05 | 4.27 | 4.33 | 0.06 | 1.41% | 4.19 | 4.33 | 156266 | 6681.27 | 3.53% |
| 2025-09-04 | 4.26 | 4.27 | 0.02 | 0.47% | 4.23 | 4.35 | 187539 | 8054.13 | 4.23% |
| 2025-09-03 | 4.37 | 4.25 | -0.10 | -2.30% | 4.24 | 4.38 | 146031 | 6282.84 | 3.29% |
| 2025-09-02 | 4.39 | 4.35 | -0.06 | -1.36% | 4.30 | 4.40 | 183026 | 7938.19 | 4.13% |
| 2025-09-01 | 4.42 | 4.41 | -0.02 | -0.45% | 4.35 | 4.46 | 161904 | 7155.99 | 3.65% |
| 2025-08-29 | 4.39 | 4.43 | 0.02 | 0.45% | 4.35 | 4.43 | 181068 | 7944.98 | 4.09% |
| 2025-08-28 | 4.41 | 4.41 | -0.02 | -0.45% | 4.23 | 4.49 | 281875 | 12303.24 | 6.36% |
| 2025-08-27 | 4.63 | 4.43 | -0.20 | -4.32% | 4.41 | 4.63 | 315778 | 14257.54 | 7.12% |
| 2025-08-26 | 4.62 | 4.63 | -0.02 | -0.43% | 4.58 | 4.65 | 250905 | 11570.00 | 5.66% |
| 2025-08-25 | 4.75 | 4.65 | -0.14 | -2.92% | 4.62 | 4.76 | 404952 | 18916.95 | 9.14% |
| 2025-08-22 | 4.85 | 4.79 | -0.23 | -4.58% | 4.74 | 4.86 | 523330 | 25079.75 | 11.81% |
| 2025-08-21 | 4.74 | 5.02 | 0.31 | 6.58% | 4.66 | 5.06 | 836872 | 41102.12 | 18.88% |
| 2025-08-20 | 4.98 | 4.71 | 0.13 | 2.84% | 4.65 | 5.00 | 725340 | 34785.69 | 16.36% |
| 2025-08-19 | 4.57 | 4.58 | 0.02 | 0.44% | 4.51 | 4.60 | 317931 | 14454.96 | 7.17% |
| 2025-08-18 | 4.56 | 4.56 | 0.00 | 0.00% | 4.52 | 4.60 | 357255 | 16290.88 | 8.06% |
| 2025-08-15 | 4.55 | 4.56 | 0.09 | 2.01% | 4.46 | 4.57 | 374936 | 16923.16 | 8.46% |
| 2025-08-14 | 4.61 | 4.47 | -0.14 | -3.04% | 4.45 | 4.63 | 414372 | 18739.00 | 9.35% |
| 2025-08-13 | 4.65 | 4.61 | -0.05 | -1.07% | 4.57 | 4.68 | 511204 | 23535.90 | 11.53% |
| 2025-08-12 | 4.71 | 4.66 | -0.09 | -1.89% | 4.65 | 4.82 | 646606 | 30482.72 | 14.59% |
| 2025-08-11 | 4.89 | 4.75 | -0.46 | -8.83% | 4.73 | 4.92 | 985540 | 47419.72 | 22.24% |
| 2025-08-08 | 4.85 | 5.21 | 0.03 | 0.58% | 4.80 | 5.46 | 1448134 | 73113.80 | 32.67% |
| 2025-08-07 | 5.18 | 5.18 | -0.58 | -10.07% | 5.18 | 5.26 | 287112 | 14890.85 | 6.48% |
| 2025-08-06 | 5.91 | 5.76 | -0.09 | -1.54% | 5.57 | 6.40 | 1735284 | 103988.39 | 39.15% |
| 2025-08-05 | 5.30 | 5.85 | 0.53 | 9.96% | 4.95 | 5.85 | 1415326 | 76758.71 | 31.93% |
| 2025-08-04 | 5.16 | 5.32 | 0.48 | 9.92% | 5.06 | 5.32 | 1246731 | 65836.23 | 28.13% |
| 2025-08-01 | 4.65 | 4.84 | 0.44 | 10.00% | 4.50 | 4.84 | 546878 | 25778.41 | 12.34% |
| 2025-07-31 | 4.07 | 4.40 | 0.40 | 10.00% | 4.03 | 4.40 | 319167 | 13860.24 | 7.20% |
| 2025-07-30 | 4.09 | 4.00 | -0.14 | -3.38% | 3.99 | 4.13 | 266225 | 10760.75 | 6.01% |
| 2025-07-29 | 4.16 | 4.14 | -0.10 | -2.36% | 3.99 | 4.17 | 490269 | 19980.07 | 11.06% |
| 2025-07-28 | 4.52 | 4.24 | -0.28 | -6.19% | 4.14 | 4.52 | 837126 | 35609.89 | 18.89% |
| 2025-07-25 | 4.21 | 4.52 | 0.41 | 9.98% | 4.20 | 4.52 | 254501 | 11341.93 | 5.74% |
| 2025-07-24 | 3.97 | 4.11 | 0.15 | 3.79% | 3.92 | 4.12 | 221413 | 8900.84 | 5.00% |
| 2025-07-23 | 4.00 | 3.96 | -0.02 | -0.50% | 3.95 | 4.30 | 267433 | 10835.41 | 6.03% |
| 2025-07-22 | 4.01 | 3.98 | 0.00 | 0.00% | 3.90 | 4.10 | 168529 | 6722.06 | 3.80% |
| 2025-07-21 | 3.86 | 3.98 | 0.18 | 4.74% | 3.84 | 3.98 | 164211 | 6450.16 | 3.70% |
| 2025-07-18 | 3.83 | 3.80 | -0.02 | -0.52% | 3.79 | 3.85 | 74630 | 2846.26 | 1.68% |
| 2025-07-17 | 3.84 | 3.82 | -0.01 | -0.26% | 3.80 | 3.86 | 62133 | 2379.28 | 1.40% |
| 2025-07-16 | 3.81 | 3.83 | 0.04 | 1.06% | 3.79 | 3.87 | 84454 | 3232.69 | 1.91% |
| 2025-07-15 | 3.90 | 3.79 | -0.12 | -3.07% | 3.74 | 3.90 | 100932 | 3837.57 | 2.28% |
| 2025-07-14 | 3.90 | 3.91 | 0.01 | 0.26% | 3.84 | 3.94 | 64130 | 2492.48 | 1.45% |
| 2025-07-11 | 3.96 | 3.90 | -0.05 | -1.27% | 3.85 | 3.98 | 110780 | 4321.06 | 2.50% |
| 2025-07-10 | 3.88 | 3.95 | 0.08 | 2.07% | 3.85 | 3.97 | 126539 | 4951.18 | 2.85% |
| 2025-07-09 | 3.87 | 3.87 | 0.00 | 0.00% | 3.86 | 3.98 | 150186 | 5874.71 | 3.39% |
| 2025-07-08 | 3.79 | 3.87 | 0.09 | 2.38% | 3.77 | 3.87 | 118847 | 4545.77 | 2.68% |
| 2025-07-07 | 3.69 | 3.78 | 0.08 | 2.16% | 3.69 | 3.78 | 90804 | 3411.78 | 2.05% |
| 2025-07-04 | 3.77 | 3.70 | -0.05 | -1.33% | 3.69 | 3.78 | 89285 | 3334.21 | 2.01% |
| 2025-07-03 | 3.76 | 3.75 | 0.01 | 0.27% | 3.72 | 3.79 | 79019 | 2966.21 | 1.78% |
| 2025-07-02 | 3.78 | 3.74 | -0.02 | -0.53% | 3.72 | 3.78 | 88860 | 3325.16 | 2.00% |
| 2025-07-01 | 3.81 | 3.76 | -0.03 | -0.79% | 3.73 | 3.84 | 99331 | 3744.92 | 2.26% |
| 2025-06-30 | 3.83 | 3.79 | -0.01 | -0.26% | 3.76 | 3.90 | 106392 | 4057.32 | 2.42% |
| 2025-06-27 | 3.79 | 3.80 | 0.03 | 0.80% | 3.76 | 3.83 | 84609 | 3212.47 | 1.93% |
深证大盘股票行情在线 K线走势图
文科股份(002775)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
