科恒股份(300340)股票行情
科恒股份(300340)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 | 12.41 | 12.45 | 0.04 | 0.32% | 12.36 | 12.55 | 47365 | 5907.26 | 1.73% | 0.00 |
| 2025-12-11 | 12.70 | 12.41 | -0.26 | -2.05% | 12.40 | 12.78 | 52137 | 6522.42 | 1.91% | 0.00 |
| 2025-12-10 | 12.98 | 12.67 | -0.21 | -1.63% | 12.57 | 12.98 | 64890 | 8234.46 | 2.37% | 0.00 |
| 2025-12-09 | 13.13 | 12.88 | -0.27 | -2.05% | 12.85 | 13.13 | 47578 | 6161.66 | 1.74% | 0.00 |
| 2025-12-08 | 13.00 | 13.15 | 0.16 | 1.23% | 12.95 | 13.22 | 61078 | 7999.17 | 2.23% | 0.00 |
| 2025-12-05 | 12.88 | 12.99 | 0.17 | 1.33% | 12.62 | 13.02 | 63163 | 8096.37 | 2.31% | 0.00 |
| 2025-12-04 | 13.20 | 12.82 | -0.38 | -2.88% | 12.76 | 13.27 | 70743 | 9125.13 | 2.59% | 2.00 |
| 2025-12-03 | 13.66 | 13.20 | -0.40 | -2.94% | 13.15 | 13.74 | 77262 | 10306.67 | 2.83% | 0.00 |
| 2025-12-02 | 13.81 | 13.60 | -0.27 | -1.95% | 13.53 | 13.81 | 70363 | 9591.79 | 2.57% | 0.00 |
| 2025-12-01 | 13.91 | 13.87 | 0.02 | 0.14% | 13.82 | 14.28 | 104050 | 14577.33 | 3.80% | 0.00 |
| 2025-11-28 | 13.88 | 13.85 | 0.07 | 0.51% | 13.66 | 13.99 | 95595 | 13198.16 | 3.50% | 0.00 |
| 2025-11-27 | 13.35 | 13.78 | 0.38 | 2.84% | 13.35 | 14.25 | 146573 | 20327.62 | 5.36% | 4.00 |
| 2025-11-26 | 13.78 | 13.40 | -0.59 | -4.22% | 13.37 | 13.96 | 152800 | 20830.78 | 5.59% | 1.00 |
| 2025-11-25 | 13.13 | 13.99 | 0.97 | 7.45% | 12.99 | 14.33 | 210104 | 28935.91 | 7.68% | 4.00 |
| 2025-11-24 | 13.08 | 13.02 | 0.13 | 1.01% | 12.66 | 13.14 | 103146 | 13294.25 | 3.77% | 0.00 |
| 2025-11-21 | 13.90 | 12.89 | -1.19 | -8.45% | 12.89 | 13.97 | 175287 | 23226.83 | 6.41% | 3.00 |
| 2025-11-20 | 14.20 | 14.08 | -0.13 | -0.91% | 14.08 | 15.18 | 174019 | 25222.42 | 6.36% | 0.00 |
| 2025-11-19 | 14.38 | 14.21 | -0.23 | -1.59% | 14.06 | 14.85 | 109426 | 15680.61 | 4.00% | 0.00 |
| 2025-11-18 | 14.92 | 14.44 | -0.62 | -4.12% | 14.35 | 15.28 | 160975 | 23562.70 | 5.89% | 0.00 |
| 2025-11-17 | 14.85 | 15.06 | 0.21 | 1.41% | 14.60 | 15.09 | 131978 | 19671.42 | 4.83% | 7.00 |
| 2025-11-14 | 14.86 | 14.85 | -0.16 | -1.07% | 14.71 | 15.12 | 129902 | 19357.65 | 4.75% | 12.00 |
| 2025-11-13 | 14.58 | 15.01 | 0.39 | 2.67% | 14.55 | 15.18 | 218134 | 32661.86 | 7.98% | 7.00 |
| 2025-11-12 | 14.82 | 14.62 | -0.13 | -0.88% | 14.50 | 15.16 | 136167 | 20091.59 | 4.98% | 0.00 |
| 2025-11-11 | 14.80 | 14.75 | -0.04 | -0.27% | 14.53 | 15.05 | 139057 | 20582.62 | 5.09% | 1.00 |
| 2025-11-10 | 14.89 | 14.79 | -0.01 | -0.07% | 14.69 | 15.11 | 139399 | 20735.99 | 5.10% | 0.00 |
| 2025-11-07 | 14.48 | 14.80 | 0.19 | 1.30% | 14.44 | 14.96 | 149332 | 21997.11 | 5.46% | 8.00 |
| 2025-11-06 | 14.71 | 14.61 | -0.24 | -1.62% | 14.40 | 14.84 | 144128 | 21006.60 | 5.27% | 0.00 |
| 2025-11-05 | 14.08 | 14.85 | 0.56 | 3.92% | 14.02 | 14.87 | 207690 | 30420.80 | 7.59% | 3.00 |
| 2025-11-04 | 14.41 | 14.29 | -0.08 | -0.56% | 14.17 | 14.55 | 99498 | 14254.54 | 3.64% | 0.00 |
| 2025-11-03 | 14.26 | 14.37 | -0.05 | -0.35% | 13.92 | 14.40 | 158744 | 22502.72 | 5.80% | 25.00 |
| 2025-10-31 | 14.08 | 14.42 | 0.00 | 0.00% | 14.03 | 14.80 | 268325 | 38943.50 | 9.81% | 5.00 |
| 2025-10-30 | 13.69 | 14.42 | 0.93 | 6.89% | 13.55 | 14.75 | 361894 | 51830.46 | 13.23% | 3.00 |
| 2025-10-29 | 13.61 | 13.49 | -0.12 | -0.88% | 13.38 | 13.66 | 70063 | 9457.18 | 2.56% | 0.00 |
| 2025-10-28 | 13.36 | 13.61 | 0.18 | 1.34% | 13.30 | 13.67 | 82062 | 11097.70 | 3.00% | 0.00 |
| 2025-10-27 | 13.37 | 13.43 | 0.06 | 0.45% | 13.34 | 13.53 | 63152 | 8484.21 | 2.31% | 0.00 |
| 2025-10-24 | 13.48 | 13.37 | -0.10 | -0.74% | 13.31 | 13.48 | 65284 | 8735.21 | 2.39% | 0.00 |
| 2025-10-23 | 13.16 | 13.47 | 0.27 | 2.05% | 12.97 | 13.50 | 85988 | 11378.97 | 3.14% | 0.00 |
| 2025-10-22 | 13.28 | 13.20 | -0.13 | -0.98% | 13.06 | 13.42 | 66986 | 8879.23 | 2.45% | 0.00 |
| 2025-10-21 | 13.46 | 13.33 | -0.05 | -0.37% | 13.27 | 13.50 | 85158 | 11391.41 | 3.11% | 0.00 |
| 2025-10-20 | 13.59 | 13.38 | -0.13 | -0.96% | 13.25 | 13.66 | 95944 | 12893.76 | 3.51% | 0.00 |
| 2025-10-17 | 13.65 | 13.51 | -0.23 | -1.67% | 13.50 | 14.56 | 132633 | 18472.96 | 4.85% | 0.00 |
| 2025-10-16 | 14.11 | 13.74 | -0.64 | -4.45% | 13.70 | 14.23 | 171359 | 23750.47 | 6.27% | 0.00 |
| 2025-10-15 | 14.15 | 14.38 | 0.46 | 3.30% | 14.05 | 15.20 | 254546 | 36897.34 | 9.31% | 0.00 |
| 2025-10-14 | 14.45 | 13.92 | -0.36 | -2.52% | 13.83 | 14.85 | 210594 | 30323.36 | 7.70% | 0.00 |
| 2025-10-13 | 12.89 | 14.28 | 0.68 | 5.00% | 12.61 | 14.30 | 197926 | 27189.89 | 7.24% | 3.00 |
| 2025-10-10 | 14.31 | 13.60 | -0.78 | -5.42% | 13.58 | 14.35 | 153001 | 21209.45 | 5.59% | 0.00 |
| 2025-10-09 | 14.10 | 14.38 | 0.41 | 2.93% | 14.08 | 14.45 | 149487 | 21422.84 | 5.47% | 9.00 |
| 2025-09-30 | 13.80 | 13.97 | 0.17 | 1.23% | 13.79 | 14.27 | 121270 | 17078.97 | 4.43% | 0.00 |
| 2025-09-29 | 13.53 | 13.80 | 0.19 | 1.40% | 13.53 | 14.05 | 101264 | 14046.05 | 3.70% | 3.00 |
| 2025-09-26 | 13.78 | 13.61 | -0.17 | -1.23% | 13.61 | 13.93 | 74338 | 10226.61 | 2.72% | 0.00 |
| 2025-09-25 | 14.08 | 13.78 | -0.29 | -2.06% | 13.75 | 14.14 | 97425 | 13537.72 | 3.56% | 3.00 |
| 2025-09-24 | 13.45 | 14.07 | 0.47 | 3.46% | 13.45 | 14.10 | 128874 | 17897.77 | 4.71% | 30.00 |
| 2025-09-23 | 13.93 | 13.60 | -0.32 | -2.30% | 13.30 | 14.01 | 126604 | 17204.39 | 4.63% | 0.00 |
| 2025-09-22 | 13.81 | 13.92 | 0.12 | 0.87% | 13.71 | 14.15 | 81837 | 11341.61 | 2.99% | 1.00 |
| 2025-09-19 | 14.07 | 13.80 | -0.27 | -1.92% | 13.77 | 14.14 | 116966 | 16284.37 | 4.28% | 0.00 |
| 2025-09-18 | 14.55 | 14.07 | -0.47 | -3.23% | 13.84 | 14.59 | 174267 | 24851.02 | 6.37% | 0.00 |
| 2025-09-17 | 14.71 | 14.54 | -0.27 | -1.82% | 14.51 | 14.78 | 122326 | 17852.15 | 4.47% | 0.00 |
| 2025-09-16 | 14.85 | 14.81 | -0.07 | -0.47% | 14.42 | 14.85 | 148645 | 21746.13 | 5.44% | 0.00 |
| 2025-09-15 | 14.85 | 14.88 | -0.12 | -0.80% | 14.79 | 15.25 | 129935 | 19430.62 | 4.75% | 0.00 |
| 2025-09-12 | 15.08 | 15.00 | -0.09 | -0.60% | 14.70 | 15.18 | 157705 | 23546.63 | 5.77% | 22.00 |
| 2025-09-11 | 15.02 | 15.09 | 0.06 | 0.40% | 14.68 | 15.12 | 157819 | 23521.54 | 5.77% | 1.00 |
| 2025-09-10 | 15.24 | 15.03 | -0.53 | -3.41% | 14.92 | 15.45 | 220942 | 33418.03 | 8.08% | 1.00 |
| 2025-09-09 | 15.17 | 15.56 | 0.23 | 1.50% | 15.13 | 16.38 | 308995 | 48535.08 | 11.30% | 10.00 |
| 2025-09-08 | 15.85 | 15.33 | -0.51 | -3.22% | 15.18 | 15.96 | 297804 | 45886.21 | 10.89% | 2.00 |
| 2025-09-05 | 14.65 | 15.84 | 0.99 | 6.67% | 14.58 | 16.48 | 411765 | 64919.95 | 15.06% | 3.00 |
| 2025-09-04 | 14.20 | 14.85 | 0.50 | 3.48% | 14.20 | 15.48 | 363105 | 54675.39 | 13.28% | 0.00 |
| 2025-09-03 | 14.80 | 14.35 | -0.48 | -3.24% | 14.21 | 15.24 | 211603 | 31068.43 | 7.74% | 0.00 |
| 2025-09-02 | 15.29 | 14.83 | -0.42 | -2.75% | 14.77 | 15.55 | 247658 | 37379.23 | 9.06% | 0.00 |
| 2025-09-01 | 15.05 | 15.25 | 0.20 | 1.33% | 14.82 | 15.44 | 188835 | 28699.00 | 6.91% | 10.00 |
| 2025-08-29 | 15.03 | 15.05 | -0.31 | -2.02% | 14.77 | 15.75 | 340277 | 51829.55 | 12.44% | 0.00 |
| 2025-08-28 | 16.20 | 15.36 | -1.76 | -10.28% | 14.49 | 16.23 | 495429 | 75931.86 | 18.12% | 15.00 |
| 2025-08-27 | 17.80 | 17.12 | -0.60 | -3.39% | 17.11 | 18.09 | 243746 | 43210.22 | 8.91% | 7.00 |
| 2025-08-26 | 18.07 | 17.72 | -0.45 | -2.48% | 17.71 | 18.24 | 221898 | 39651.23 | 8.11% | 7.00 |
| 2025-08-25 | 18.40 | 18.17 | -0.24 | -1.30% | 18.02 | 18.80 | 339096 | 62313.42 | 12.40% | 10.00 |
| 2025-08-22 | 18.30 | 18.41 | 0.32 | 1.77% | 18.11 | 19.55 | 395201 | 74203.90 | 14.45% | 0.00 |
| 2025-08-21 | 18.91 | 18.09 | -1.28 | -6.61% | 18.00 | 19.27 | 395124 | 73067.17 | 14.45% | 3.00 |
| 2025-08-20 | 18.43 | 19.37 | 1.10 | 6.02% | 18.43 | 20.70 | 685836 | 133623.89 | 25.08% | 0.00 |
| 2025-08-19 | 17.45 | 18.27 | 0.82 | 4.70% | 17.25 | 18.73 | 447180 | 80857.27 | 16.35% | 2.00 |
| 2025-08-18 | 17.06 | 17.45 | 0.39 | 2.29% | 17.06 | 17.56 | 228113 | 39624.03 | 8.34% | 21.00 |
| 2025-08-15 | 16.63 | 17.06 | 0.33 | 1.97% | 16.61 | 17.29 | 158216 | 26961.69 | 5.79% | 9.00 |
深证大盘股票行情在线 K线走势图
科恒股份(300340)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
