中科电气(300035)股票行情
中科电气(300035)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 |
|---|
| 2025-12-12 | 20.94 | 20.98 | 0.12 | 0.58% | 20.73 | 21.11 | 171758 | 35942.98 | 2.94% | 3.00 |
| 2025-12-11 | 21.22 | 20.86 | -0.36 | -1.70% | 20.86 | 21.47 | 194546 | 41163.71 | 3.33% | 0.00 |
| 2025-12-10 | 20.99 | 21.22 | 0.23 | 1.10% | 20.67 | 21.22 | 174968 | 36728.16 | 3.00% | 4.00 |
| 2025-12-09 | 21.40 | 20.99 | -0.47 | -2.19% | 20.90 | 21.47 | 201835 | 42656.38 | 3.46% | 0.00 |
| 2025-12-08 | 21.11 | 21.46 | 0.46 | 2.19% | 21.05 | 21.59 | 244802 | 52484.89 | 4.20% | 43.00 |
| 2025-12-05 | 20.78 | 21.00 | 0.29 | 1.40% | 20.42 | 21.08 | 201436 | 42009.52 | 3.45% | 0.00 |
| 2025-12-04 | 20.71 | 20.71 | 0.04 | 0.19% | 20.43 | 20.89 | 180996 | 37422.14 | 3.10% | 0.00 |
| 2025-12-03 | 21.03 | 20.67 | -0.36 | -1.71% | 20.49 | 21.18 | 279330 | 58002.46 | 4.79% | 0.00 |
| 2025-12-02 | 22.12 | 21.03 | -1.09 | -4.93% | 21.02 | 22.12 | 363757 | 77906.62 | 6.24% | 82.00 |
| 2025-12-01 | 22.15 | 22.12 | 0.05 | 0.23% | 21.91 | 22.46 | 282861 | 62604.94 | 4.85% | 0.00 |
| 2025-11-28 | 21.73 | 22.07 | 0.26 | 1.19% | 21.57 | 22.19 | 213827 | 46956.86 | 3.67% | 32.00 |
| 2025-11-27 | 21.53 | 21.81 | 0.28 | 1.30% | 21.53 | 22.32 | 303585 | 66766.42 | 5.20% | 0.00 |
| 2025-11-26 | 21.91 | 21.53 | -0.44 | -2.00% | 21.51 | 22.14 | 285980 | 62290.19 | 4.90% | 0.00 |
| 2025-11-25 | 21.88 | 21.97 | 0.31 | 1.43% | 21.67 | 22.51 | 338381 | 74915.47 | 5.80% | 47.00 |
| 2025-11-24 | 21.80 | 21.66 | 0.11 | 0.51% | 21.30 | 21.96 | 279117 | 60217.70 | 4.78% | 20.00 |
| 2025-11-21 | 23.00 | 21.55 | -1.87 | -7.98% | 21.40 | 23.00 | 533384 | 117644.20 | 9.14% | 0.00 |
| 2025-11-20 | 23.90 | 23.42 | -0.35 | -1.47% | 23.40 | 24.25 | 327238 | 77835.30 | 5.61% | 59.00 |
| 2025-11-19 | 24.88 | 23.77 | -1.29 | -5.15% | 23.72 | 25.41 | 483174 | 116937.12 | 8.28% | 31.00 |
| 2025-11-18 | 26.38 | 25.06 | -1.62 | -6.07% | 25.05 | 26.92 | 521115 | 134078.81 | 8.93% | 118.00 |
| 2025-11-17 | 26.80 | 26.68 | -0.28 | -1.04% | 25.82 | 27.13 | 528731 | 139757.47 | 9.06% | 54.00 |
| 2025-11-14 | 27.42 | 26.96 | -1.13 | -4.02% | 26.94 | 27.75 | 599285 | 163231.83 | 10.27% | 24.00 |
| 2025-11-13 | 25.83 | 28.09 | 2.16 | 8.33% | 25.82 | 28.80 | 997574 | 273909.16 | 17.10% | 51.00 |
| 2025-11-12 | 26.70 | 25.93 | -1.21 | -4.46% | 25.67 | 26.70 | 552882 | 144683.36 | 9.48% | 8.00 |
| 2025-11-11 | 26.05 | 27.14 | 1.11 | 4.26% | 25.65 | 27.33 | 754963 | 200607.83 | 12.94% | 47.00 |
| 2025-11-10 | 26.11 | 26.03 | -0.06 | -0.23% | 25.57 | 26.99 | 708060 | 186345.34 | 12.14% | 41.00 |
| 2025-11-07 | 24.44 | 26.09 | 1.30 | 5.24% | 24.31 | 26.46 | 835752 | 214575.84 | 14.33% | 32.00 |
| 2025-11-06 | 24.79 | 24.79 | 0.01 | 0.04% | 24.26 | 25.37 | 439635 | 109109.98 | 7.54% | 14.00 |
| 2025-11-05 | 24.00 | 24.78 | 0.24 | 0.98% | 23.79 | 25.17 | 454909 | 111775.64 | 7.80% | 9.00 |
| 2025-11-04 | 24.36 | 24.54 | 0.19 | 0.78% | 23.97 | 24.80 | 429232 | 104541.73 | 7.36% | 20.00 |
| 2025-11-03 | 25.88 | 24.35 | -1.53 | -5.91% | 24.10 | 26.19 | 688049 | 169179.11 | 11.79% | 45.00 |
| 2025-10-31 | 25.88 | 25.88 | 0.80 | 3.19% | 25.62 | 27.50 | 850460 | 224786.48 | 14.58% | 24.00 |
| 2025-10-30 | 25.85 | 25.08 | -1.68 | -6.28% | 24.88 | 26.30 | 898092 | 229066.16 | 15.40% | 63.00 |
| 2025-10-29 | 25.14 | 26.76 | 1.37 | 5.40% | 24.77 | 26.88 | 906880 | 236559.20 | 15.55% | 99.00 |
| 2025-10-28 | 24.42 | 25.39 | 0.77 | 3.13% | 24.22 | 25.52 | 808702 | 202158.89 | 13.86% | 16.00 |
| 2025-10-27 | 24.39 | 24.62 | 0.23 | 0.94% | 24.01 | 24.94 | 703221 | 172066.88 | 12.05% | 10.00 |
| 2025-10-24 | 22.66 | 24.39 | 1.83 | 8.11% | 22.49 | 24.65 | 769477 | 181779.84 | 13.19% | 19.00 |
| 2025-10-23 | 22.99 | 22.56 | -0.65 | -2.80% | 22.11 | 23.08 | 480923 | 108001.00 | 8.24% | 14.00 |
| 2025-10-22 | 24.20 | 23.21 | -1.53 | -6.18% | 23.05 | 24.29 | 715391 | 168562.38 | 12.26% | 14.00 |
| 2025-10-21 | 24.22 | 24.74 | 0.93 | 3.91% | 23.70 | 25.70 | 1027405 | 254883.73 | 17.61% | 22.00 |
| 2025-10-20 | 23.00 | 23.81 | 1.32 | 5.87% | 22.72 | 24.18 | 948692 | 224999.50 | 16.26% | 3.00 |
| 2025-10-17 | 22.55 | 22.49 | -0.05 | -0.22% | 22.49 | 24.15 | 761910 | 177370.45 | 13.06% | 0.00 |
| 2025-10-16 | 23.34 | 22.54 | -0.67 | -2.89% | 22.40 | 23.41 | 445536 | 101258.82 | 7.64% | 9.00 |
| 2025-10-15 | 22.67 | 23.21 | 0.53 | 2.34% | 21.75 | 23.69 | 631448 | 142839.23 | 10.82% | 3.00 |
| 2025-10-14 | 22.61 | 22.68 | 0.49 | 2.21% | 22.36 | 23.58 | 684215 | 157361.58 | 11.73% | 0.00 |
| 2025-10-13 | 21.40 | 22.19 | -0.76 | -3.31% | 20.76 | 22.50 | 575295 | 124420.53 | 9.86% | 8.00 |
| 2025-10-10 | 23.75 | 22.95 | 0.16 | 0.70% | 22.80 | 24.67 | 685771 | 162114.64 | 11.76% | 19.00 |
| 2025-10-09 | 22.99 | 22.79 | 0.06 | 0.26% | 22.71 | 23.82 | 630005 | 146655.52 | 10.80% | 9.00 |
| 2025-09-30 | 22.42 | 22.73 | 0.31 | 1.38% | 22.20 | 22.93 | 463072 | 105230.85 | 7.94% | 2.00 |
| 2025-09-29 | 22.34 | 22.42 | 0.22 | 0.99% | 22.06 | 23.15 | 514043 | 115860.98 | 8.81% | 0.00 |
| 2025-09-26 | 22.80 | 22.20 | -0.82 | -3.56% | 22.20 | 23.64 | 482802 | 110721.84 | 8.28% | 14.00 |
| 2025-09-25 | 23.75 | 23.02 | -0.91 | -3.80% | 23.02 | 23.85 | 567716 | 133279.67 | 9.73% | 89.00 |
| 2025-09-24 | 23.00 | 23.93 | 0.85 | 3.68% | 22.56 | 24.95 | 866529 | 204736.48 | 14.85% | 26.00 |
| 2025-09-23 | 22.42 | 23.08 | 0.66 | 2.94% | 22.19 | 23.19 | 755171 | 172027.78 | 12.95% | 14.00 |
| 2025-09-22 | 21.90 | 22.42 | 0.50 | 2.28% | 21.59 | 22.66 | 472536 | 104650.20 | 8.10% | 0.00 |
| 2025-09-19 | 22.29 | 21.92 | -0.63 | -2.79% | 21.84 | 22.86 | 532103 | 118367.22 | 9.12% | 4.00 |
| 2025-09-18 | 22.22 | 22.55 | 0.36 | 1.62% | 21.68 | 22.97 | 813659 | 181748.48 | 13.95% | 23.00 |
| 2025-09-17 | 21.70 | 22.19 | 0.28 | 1.28% | 21.51 | 22.43 | 557202 | 122812.09 | 9.55% | 0.00 |
| 2025-09-16 | 22.11 | 21.91 | -0.50 | -2.23% | 21.37 | 22.22 | 630121 | 137004.89 | 10.80% | 3.00 |
| 2025-09-15 | 21.99 | 22.41 | 0.52 | 2.38% | 21.99 | 23.28 | 816377 | 185747.16 | 13.99% | 23.00 |
| 2025-09-12 | 21.73 | 21.89 | 0.22 | 1.02% | 21.40 | 22.21 | 655978 | 143201.50 | 11.25% | 0.00 |
| 2025-09-11 | 21.36 | 21.67 | 0.19 | 0.88% | 21.00 | 22.00 | 621722 | 134359.52 | 10.66% | 10.00 |
| 2025-09-10 | 21.90 | 21.48 | -0.68 | -3.07% | 21.19 | 22.40 | 702653 | 151925.59 | 12.05% | 2.00 |
| 2025-09-09 | 23.01 | 22.16 | -1.33 | -5.66% | 22.02 | 23.26 | 834251 | 188126.62 | 14.30% | 45.00 |
| 2025-09-08 | 24.00 | 23.49 | -0.99 | -4.04% | 22.80 | 24.28 | 1195535 | 280303.03 | 20.49% | 6.00 |
| 2025-09-05 | 21.90 | 24.48 | 1.94 | 8.61% | 21.70 | 25.00 | 1702179 | 394393.91 | 29.18% | 44.00 |
| 2025-09-04 | 22.20 | 22.54 | 0.64 | 2.92% | 21.35 | 23.80 | 1695820 | 383789.41 | 29.07% | 21.00 |
| 2025-09-03 | 20.80 | 21.90 | 1.28 | 6.21% | 20.38 | 22.20 | 1324359 | 285522.44 | 22.70% | 8.00 |
| 2025-09-02 | 21.40 | 20.62 | -0.78 | -3.64% | 20.40 | 21.47 | 779726 | 162126.12 | 13.37% | 27.00 |
| 2025-09-01 | 21.24 | 21.40 | 0.20 | 0.94% | 20.60 | 21.78 | 1201982 | 254841.50 | 20.60% | 17.00 |
| 2025-08-29 | 18.88 | 21.20 | 2.70 | 14.59% | 18.60 | 22.16 | 1559306 | 319415.47 | 26.73% | 367.00 |
| 2025-08-28 | 18.20 | 18.50 | 0.32 | 1.76% | 17.71 | 18.73 | 471148 | 85860.98 | 8.08% | 0.00 |
| 2025-08-27 | 18.26 | 18.18 | -0.15 | -0.82% | 18.16 | 19.02 | 569107 | 105891.88 | 9.76% | 6.00 |
| 2025-08-26 | 18.33 | 18.33 | -0.04 | -0.22% | 18.16 | 18.57 | 348935 | 64149.04 | 5.98% | 5.00 |
| 2025-08-25 | 18.36 | 18.37 | 0.09 | 0.49% | 18.10 | 18.77 | 434485 | 79942.92 | 7.45% | 30.00 |
| 2025-08-22 | 18.11 | 18.28 | 0.12 | 0.66% | 18.08 | 18.44 | 310710 | 56736.70 | 5.33% | 18.00 |
| 2025-08-21 | 18.64 | 18.16 | -0.48 | -2.58% | 18.02 | 18.70 | 405253 | 74208.66 | 6.95% | 2.00 |
| 2025-08-20 | 18.21 | 18.64 | 0.37 | 2.03% | 18.06 | 18.64 | 449622 | 82971.97 | 7.71% | 66.00 |
| 2025-08-19 | 18.32 | 18.27 | -0.14 | -0.76% | 18.05 | 18.46 | 399943 | 73068.46 | 6.86% | 16.00 |
| 2025-08-18 | 18.23 | 18.41 | 0.27 | 1.49% | 17.91 | 18.69 | 600529 | 109748.81 | 10.30% | 4.00 |
| 2025-08-15 | 17.57 | 18.14 | 0.57 | 3.24% | 17.51 | 18.31 | 574020 | 103965.47 | 9.84% | 70.00 |
深证大盘股票行情在线 K线走势图
中科电气(300035)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
