中科创达(300496)股票行情
中科创达(300496)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 |
|---|
| 2025-12-15 | 63.74 | 62.96 | -1.14 | -1.78% | 62.90 | 64.09 | 86282 | 54795.46 | 2.34% | 0.00 |
| 2025-12-12 | 62.49 | 64.10 | 1.75 | 2.81% | 62.23 | 64.47 | 132027 | 84211.38 | 3.59% | 5.10 |
| 2025-12-11 | 63.72 | 62.35 | -1.38 | -2.17% | 62.35 | 63.98 | 90311 | 56941.55 | 2.45% | 14.00 |
| 2025-12-10 | 63.95 | 63.73 | -0.55 | -0.86% | 63.06 | 64.05 | 101976 | 64774.99 | 2.77% | 0.00 |
| 2025-12-09 | 65.40 | 64.28 | -1.30 | -1.98% | 64.00 | 65.86 | 132630 | 86024.20 | 3.60% | 0.00 |
| 2025-12-08 | 65.81 | 65.58 | -0.08 | -0.12% | 65.36 | 66.10 | 138380 | 90986.34 | 3.76% | 7.00 |
| 2025-12-05 | 65.50 | 65.66 | 0.36 | 0.55% | 64.60 | 66.10 | 111397 | 72767.41 | 3.03% | 3.00 |
| 2025-12-04 | 65.38 | 65.30 | -0.24 | -0.37% | 64.40 | 65.88 | 115713 | 75459.74 | 3.14% | 3.00 |
| 2025-12-03 | 67.88 | 65.54 | -1.49 | -2.22% | 65.50 | 67.88 | 173226 | 115157.73 | 4.70% | 2.00 |
| 2025-12-02 | 68.92 | 67.03 | -0.69 | -1.02% | 66.60 | 69.43 | 224183 | 151580.75 | 6.09% | 0.00 |
| 2025-12-01 | 65.49 | 67.72 | 2.34 | 3.58% | 64.50 | 68.86 | 297693 | 199208.59 | 8.08% | 18.00 |
| 2025-11-28 | 64.19 | 65.38 | 1.43 | 2.24% | 64.12 | 65.70 | 169949 | 110286.27 | 4.62% | 10.00 |
| 2025-11-27 | 63.90 | 63.95 | 0.00 | 0.00% | 63.37 | 64.45 | 100902 | 64521.48 | 2.74% | 0.00 |
| 2025-11-26 | 63.68 | 63.95 | 0.16 | 0.25% | 63.50 | 64.59 | 91199 | 58398.66 | 2.48% | 10.00 |
| 2025-11-25 | 63.57 | 63.79 | 0.75 | 1.19% | 63.30 | 64.88 | 122542 | 78699.70 | 3.33% | 0.00 |
| 2025-11-24 | 61.89 | 63.04 | 1.82 | 2.97% | 61.30 | 63.70 | 99019 | 61879.28 | 2.69% | 0.00 |
| 2025-11-21 | 62.05 | 61.22 | -1.68 | -2.67% | 60.94 | 62.88 | 110096 | 68039.06 | 2.99% | 5.00 |
| 2025-11-20 | 64.22 | 62.90 | -0.49 | -0.77% | 62.90 | 64.57 | 80630 | 51257.66 | 2.19% | 0.00 |
| 2025-11-19 | 64.33 | 63.39 | -0.59 | -0.92% | 63.13 | 64.66 | 86830 | 55401.61 | 2.36% | 0.00 |
| 2025-11-18 | 63.59 | 63.98 | 0.29 | 0.46% | 62.90 | 64.51 | 98671 | 63152.20 | 2.68% | 0.00 |
| 2025-11-17 | 63.00 | 63.69 | 0.69 | 1.10% | 62.87 | 63.83 | 69153 | 43916.01 | 1.88% | 10.00 |
| 2025-11-14 | 63.90 | 63.00 | -1.55 | -2.40% | 63.00 | 64.29 | 78126 | 49750.03 | 2.12% | 16.00 |
| 2025-11-13 | 63.98 | 64.55 | 0.93 | 1.46% | 63.53 | 64.71 | 72271 | 46427.57 | 1.96% | 0.00 |
| 2025-11-12 | 64.11 | 63.62 | -0.49 | -0.76% | 63.07 | 64.45 | 79266 | 50544.54 | 2.15% | 0.00 |
| 2025-11-11 | 65.83 | 64.11 | -1.49 | -2.27% | 63.98 | 66.19 | 102606 | 66497.81 | 2.79% | 0.00 |
| 2025-11-10 | 65.78 | 65.60 | 0.00 | 0.00% | 65.19 | 66.48 | 84128 | 55302.54 | 2.28% | 0.00 |
| 2025-11-07 | 66.31 | 65.60 | -1.37 | -2.05% | 65.51 | 66.50 | 88848 | 58496.91 | 2.41% | 0.00 |
| 2025-11-06 | 66.60 | 66.97 | 0.94 | 1.42% | 66.07 | 67.08 | 84229 | 56208.92 | 2.29% | 1.00 |
| 2025-11-05 | 66.00 | 66.03 | -0.98 | -1.46% | 65.02 | 66.76 | 101002 | 66574.48 | 2.74% | 11.00 |
| 2025-11-04 | 68.68 | 67.01 | -2.10 | -3.04% | 66.30 | 68.70 | 132470 | 89096.98 | 3.60% | 5.00 |
| 2025-11-03 | 69.23 | 69.11 | 0.35 | 0.51% | 68.25 | 69.62 | 119141 | 82072.55 | 3.24% | 0.00 |
| 2025-10-31 | 68.30 | 68.76 | 0.22 | 0.32% | 68.30 | 69.95 | 114857 | 79474.41 | 3.12% | 5.00 |
| 2025-10-30 | 70.20 | 68.54 | -1.84 | -2.61% | 68.51 | 70.22 | 150783 | 104417.95 | 4.09% | 1.00 |
| 2025-10-29 | 70.50 | 70.38 | -0.55 | -0.78% | 69.16 | 70.79 | 192208 | 134183.73 | 5.22% | 4.00 |
| 2025-10-28 | 70.59 | 70.93 | 1.31 | 1.88% | 70.09 | 72.19 | 192178 | 136654.44 | 5.22% | 0.00 |
| 2025-10-27 | 70.30 | 69.62 | 0.42 | 0.61% | 68.98 | 70.53 | 133859 | 93317.86 | 3.63% | 0.00 |
| 2025-10-24 | 68.00 | 69.20 | 1.83 | 2.72% | 67.80 | 69.21 | 133368 | 91429.73 | 3.62% | 1.00 |
| 2025-10-23 | 67.00 | 67.37 | 0.21 | 0.31% | 65.60 | 67.67 | 91891 | 60966.44 | 2.50% | 0.00 |
| 2025-10-22 | 67.78 | 67.16 | -0.94 | -1.38% | 66.69 | 67.99 | 89955 | 60509.16 | 2.44% | 0.00 |
| 2025-10-21 | 67.61 | 68.10 | 0.57 | 0.84% | 67.00 | 68.45 | 111193 | 75459.57 | 3.02% | 0.00 |
| 2025-10-20 | 67.35 | 67.53 | 1.29 | 1.95% | 67.03 | 68.29 | 113739 | 76921.97 | 3.09% | 0.00 |
| 2025-10-17 | 69.11 | 66.24 | -3.25 | -4.68% | 66.22 | 69.49 | 154037 | 103951.77 | 4.18% | 2.00 |
| 2025-10-16 | 70.05 | 69.49 | -1.26 | -1.78% | 69.10 | 70.24 | 121947 | 84919.27 | 3.31% | 0.00 |
| 2025-10-15 | 69.21 | 70.75 | 1.55 | 2.24% | 68.00 | 70.85 | 137740 | 96014.15 | 3.74% | 5.00 |
| 2025-10-14 | 72.93 | 69.20 | -2.63 | -3.66% | 68.97 | 73.95 | 203401 | 144950.36 | 5.52% | 5.00 |
| 2025-10-13 | 70.19 | 71.83 | -2.16 | -2.92% | 70.00 | 72.98 | 222569 | 159227.81 | 6.04% | 1.00 |
| 2025-10-10 | 78.78 | 73.99 | -5.73 | -7.19% | 73.40 | 78.80 | 330344 | 248564.05 | 8.97% | 25.00 |
| 2025-10-09 | 78.70 | 79.72 | 2.04 | 2.63% | 76.77 | 80.49 | 328404 | 259052.67 | 8.92% | 0.00 |
| 2025-09-30 | 74.47 | 77.68 | 3.54 | 4.77% | 74.33 | 77.85 | 308994 | 237890.61 | 8.39% | 5.00 |
| 2025-09-29 | 73.80 | 74.14 | 0.86 | 1.17% | 72.57 | 74.70 | 152670 | 112654.52 | 4.15% | 2.00 |
| 2025-09-26 | 75.93 | 73.28 | -3.32 | -4.33% | 73.25 | 76.23 | 199550 | 148585.62 | 5.42% | 9.00 |
| 2025-09-25 | 75.22 | 76.60 | 1.71 | 2.28% | 75.22 | 78.11 | 286498 | 220701.36 | 7.78% | 8.00 |
| 2025-09-24 | 72.25 | 74.89 | 2.21 | 3.04% | 71.85 | 74.95 | 217284 | 160401.05 | 5.90% | 11.00 |
| 2025-09-23 | 74.12 | 72.68 | -1.44 | -1.94% | 70.69 | 74.50 | 249421 | 180691.58 | 6.77% | 0.00 |
| 2025-09-22 | 74.00 | 74.12 | -0.14 | -0.19% | 73.40 | 75.07 | 189524 | 140700.83 | 5.15% | 1.00 |
| 2025-09-19 | 74.96 | 74.26 | -0.80 | -1.07% | 73.91 | 76.58 | 250297 | 188565.02 | 6.80% | 7.00 |
| 2025-09-18 | 79.09 | 75.06 | -2.72 | -3.50% | 73.50 | 79.93 | 455457 | 352017.50 | 12.37% | 14.00 |
| 2025-09-17 | 75.77 | 77.78 | 1.95 | 2.57% | 74.71 | 78.85 | 329338 | 255135.69 | 8.94% | 11.00 |
| 2025-09-16 | 74.92 | 75.83 | 0.53 | 0.70% | 74.30 | 76.61 | 236548 | 178871.55 | 6.42% | 8.00 |
| 2025-09-15 | 76.20 | 75.30 | 0.40 | 0.53% | 75.22 | 77.86 | 315128 | 240774.98 | 8.56% | 0.00 |
| 2025-09-12 | 74.50 | 74.90 | 0.60 | 0.81% | 74.34 | 76.27 | 267302 | 201080.97 | 7.26% | 3.00 |
| 2025-09-11 | 72.60 | 74.30 | 2.04 | 2.82% | 71.25 | 74.62 | 249309 | 183437.28 | 6.77% | 28.00 |
| 2025-09-10 | 72.68 | 72.26 | 0.30 | 0.42% | 72.01 | 73.70 | 158115 | 114950.63 | 4.29% | 0.00 |
| 2025-09-09 | 74.64 | 71.96 | -3.44 | -4.56% | 71.71 | 74.65 | 225059 | 163974.30 | 6.11% | 9.00 |
| 2025-09-08 | 73.50 | 75.40 | 1.75 | 2.38% | 73.08 | 75.97 | 275613 | 205933.98 | 7.48% | 30.00 |
| 2025-09-05 | 73.76 | 73.65 | 0.70 | 0.96% | 71.58 | 74.48 | 301141 | 218800.61 | 8.19% | 8.00 |
| 2025-09-04 | 76.09 | 72.95 | -2.97 | -3.91% | 71.41 | 77.25 | 361527 | 268564.09 | 9.83% | 1.00 |
| 2025-09-03 | 74.71 | 75.92 | 1.54 | 2.07% | 74.71 | 80.30 | 412562 | 320464.47 | 11.21% | 23.00 |
| 2025-09-02 | 78.00 | 74.38 | -3.93 | -5.02% | 73.76 | 78.20 | 410023 | 308505.56 | 11.15% | 2.00 |
| 2025-09-01 | 79.03 | 78.31 | -0.72 | -0.91% | 77.75 | 82.17 | 381273 | 302803.97 | 10.36% | 5.00 |
| 2025-08-29 | 78.20 | 79.03 | 0.97 | 1.24% | 77.55 | 80.98 | 481758 | 381750.44 | 13.10% | 8.00 |
| 2025-08-28 | 75.40 | 78.06 | 1.41 | 1.84% | 75.08 | 79.76 | 649766 | 503048.50 | 17.66% | 20.00 |
| 2025-08-27 | 72.22 | 76.65 | 8.02 | 11.69% | 72.20 | 82.29 | 796947 | 619708.81 | 21.72% | 13.00 |
| 2025-08-26 | 66.85 | 68.63 | 1.78 | 2.66% | 66.18 | 69.49 | 315640 | 216477.52 | 8.60% | 11.00 |
| 2025-08-25 | 67.50 | 66.85 | 0.90 | 1.36% | 66.26 | 69.58 | 358918 | 242333.20 | 9.78% | 3.00 |
| 2025-08-22 | 63.70 | 65.95 | 2.16 | 3.39% | 63.70 | 66.33 | 292788 | 190668.05 | 7.98% | 13.00 |
| 2025-08-21 | 65.08 | 63.79 | -1.07 | -1.65% | 63.36 | 65.66 | 193781 | 124670.08 | 5.28% | 1.00 |
| 2025-08-20 | 64.01 | 64.86 | 0.48 | 0.75% | 63.00 | 64.86 | 220398 | 140768.23 | 6.01% | 4.00 |
| 2025-08-19 | 63.50 | 64.38 | 0.94 | 1.48% | 63.18 | 65.79 | 346842 | 223804.19 | 9.45% | 1.00 |
| 2025-08-18 | 62.00 | 63.44 | 2.53 | 4.15% | 62.00 | 64.13 | 327604 | 207660.91 | 8.93% | 7.00 |
深证大盘股票行情在线 K线走势图
中科创达(300496)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
