科大国创(300520)股票行情
科大国创(300520)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 | 36.76 | 35.16 | -2.38 | -6.34% | 34.68 | 36.91 | 460499 | 162789.86 | 16.56% | 66.00 |
| 2025-12-11 | 36.80 | 37.54 | 1.98 | 5.57% | 36.21 | 38.32 | 614391 | 228952.66 | 22.10% | 10.00 |
| 2025-12-10 | 35.58 | 35.56 | -0.31 | -0.86% | 34.80 | 35.80 | 196274 | 69049.18 | 7.06% | 12.00 |
| 2025-12-09 | 36.12 | 35.87 | -0.75 | -2.05% | 35.81 | 37.15 | 260852 | 94851.29 | 9.38% | 5.00 |
| 2025-12-08 | 35.58 | 36.62 | 1.37 | 3.89% | 35.58 | 38.00 | 428620 | 158095.73 | 15.42% | 10.00 |
| 2025-12-05 | 34.31 | 35.25 | 1.75 | 5.22% | 33.61 | 36.25 | 404853 | 141941.33 | 14.56% | 5.00 |
| 2025-12-04 | 33.98 | 33.50 | 0.04 | 0.12% | 33.41 | 34.16 | 165044 | 55680.54 | 5.94% | 9.00 |
| 2025-12-03 | 34.20 | 33.46 | -0.79 | -2.31% | 33.35 | 34.30 | 152889 | 51531.78 | 5.50% | 12.00 |
| 2025-12-02 | 34.80 | 34.25 | -0.87 | -2.48% | 34.10 | 35.00 | 141839 | 48715.05 | 5.10% | 0.00 |
| 2025-12-01 | 35.29 | 35.12 | -0.22 | -0.62% | 34.91 | 35.54 | 182919 | 64289.39 | 6.58% | 0.00 |
| 2025-11-28 | 34.29 | 35.34 | 1.12 | 3.27% | 34.28 | 35.50 | 236481 | 83015.30 | 8.51% | 60.00 |
| 2025-11-27 | 34.67 | 34.22 | -0.59 | -1.69% | 34.10 | 35.45 | 178486 | 61952.68 | 6.42% | 17.00 |
| 2025-11-26 | 35.54 | 34.81 | -0.88 | -2.47% | 34.69 | 35.60 | 244561 | 85741.05 | 8.80% | 0.00 |
| 2025-11-25 | 35.52 | 35.69 | 1.27 | 3.69% | 35.40 | 36.85 | 325719 | 117374.54 | 11.72% | 7.00 |
| 2025-11-24 | 34.88 | 34.42 | 0.22 | 0.64% | 33.64 | 34.98 | 216857 | 74222.70 | 7.80% | 7.00 |
| 2025-11-21 | 35.51 | 34.20 | -2.29 | -6.28% | 33.81 | 36.18 | 381727 | 132919.14 | 13.73% | 6.00 |
| 2025-11-20 | 36.80 | 36.49 | -0.04 | -0.11% | 36.45 | 37.81 | 330476 | 122218.59 | 11.89% | 10.00 |
| 2025-11-19 | 38.99 | 36.53 | -3.47 | -8.68% | 36.00 | 38.99 | 526491 | 195014.77 | 18.94% | 9.00 |
| 2025-11-18 | 39.04 | 40.00 | 0.57 | 1.45% | 38.56 | 41.87 | 622163 | 251918.00 | 22.38% | 30.00 |
| 2025-11-17 | 37.74 | 39.43 | 1.79 | 4.76% | 37.61 | 39.89 | 517693 | 201179.31 | 18.62% | 24.00 |
| 2025-11-14 | 39.10 | 37.64 | -0.94 | -2.44% | 37.64 | 40.30 | 493328 | 191945.52 | 17.75% | 74.10 |
| 2025-11-13 | 38.49 | 38.58 | 0.05 | 0.13% | 38.21 | 39.50 | 333740 | 129499.63 | 12.00% | 21.00 |
| 2025-11-12 | 39.11 | 38.53 | -0.77 | -1.96% | 37.90 | 39.45 | 325735 | 125533.41 | 11.72% | 0.00 |
| 2025-11-11 | 39.59 | 39.30 | -0.22 | -0.56% | 39.00 | 40.35 | 367530 | 145303.14 | 13.22% | 7.00 |
| 2025-11-10 | 40.41 | 39.52 | -1.48 | -3.61% | 38.71 | 41.41 | 588723 | 233804.34 | 21.18% | 12.00 |
| 2025-11-07 | 42.81 | 41.00 | -3.10 | -7.03% | 40.88 | 44.10 | 607007 | 253067.92 | 21.83% | 62.00 |
| 2025-11-06 | 42.67 | 44.10 | 1.65 | 3.89% | 41.98 | 44.92 | 636425 | 275934.50 | 22.89% | 40.00 |
| 2025-11-05 | 43.28 | 42.45 | -3.40 | -7.42% | 42.21 | 45.35 | 672977 | 290677.59 | 24.21% | 78.00 |
| 2025-11-04 | 41.14 | 45.85 | 3.06 | 7.15% | 40.69 | 48.27 | 877365 | 390882.44 | 31.56% | 50.00 |
| 2025-11-03 | 41.51 | 42.79 | 0.52 | 1.23% | 39.50 | 44.32 | 763208 | 321983.81 | 27.45% | 59.00 |
| 2025-10-31 | 44.61 | 42.27 | -3.55 | -7.75% | 42.10 | 45.79 | 857752 | 370425.03 | 30.85% | 23.00 |
| 2025-10-30 | 41.38 | 45.82 | 4.03 | 9.64% | 39.75 | 48.60 | 1151561 | 507964.47 | 41.42% | 92.00 |
| 2025-10-29 | 37.09 | 41.79 | 4.69 | 12.64% | 37.09 | 44.52 | 1106766 | 460777.69 | 39.81% | 30.00 |
| 2025-10-28 | 35.27 | 37.10 | 0.20 | 0.54% | 34.41 | 39.50 | 928513 | 345326.38 | 33.40% | 72.00 |
| 2025-10-27 | 33.26 | 36.90 | 2.76 | 8.08% | 33.26 | 38.80 | 997969 | 362153.91 | 35.90% | 17.00 |
| 2025-10-24 | 36.14 | 34.14 | 1.45 | 4.44% | 33.82 | 37.80 | 1113368 | 395372.44 | 40.05% | 21.00 |
| 2025-10-23 | 29.20 | 32.69 | 5.45 | 20.01% | 27.55 | 32.69 | 716071 | 210001.28 | 25.76% | 206.00 |
| 2025-10-22 | 27.38 | 27.24 | -0.51 | -1.84% | 27.11 | 27.76 | 189126 | 51722.59 | 6.80% | 2.00 |
| 2025-10-21 | 27.43 | 27.75 | 0.33 | 1.20% | 27.30 | 28.76 | 359409 | 100549.75 | 12.93% | 0.00 |
| 2025-10-20 | 26.61 | 27.42 | 1.42 | 5.46% | 26.31 | 27.88 | 316865 | 85995.80 | 11.40% | 69.00 |
| 2025-10-17 | 27.12 | 26.00 | -1.08 | -3.99% | 25.96 | 27.34 | 232462 | 61766.44 | 8.36% | 0.00 |
| 2025-10-16 | 26.66 | 27.08 | -0.22 | -0.81% | 26.53 | 27.78 | 300214 | 81388.64 | 10.80% | 1.00 |
| 2025-10-15 | 26.38 | 27.30 | 0.83 | 3.14% | 26.32 | 28.31 | 421524 | 116107.52 | 15.16% | 13.00 |
| 2025-10-14 | 27.27 | 26.47 | -0.17 | -0.64% | 26.30 | 27.40 | 218211 | 58586.23 | 7.85% | 0.00 |
| 2025-10-13 | 24.51 | 26.64 | 1.15 | 4.51% | 24.46 | 26.67 | 288906 | 75235.19 | 10.39% | 11.00 |
| 2025-10-10 | 26.37 | 25.49 | -1.07 | -4.03% | 25.36 | 26.49 | 181092 | 46566.09 | 6.51% | 0.00 |
| 2025-10-09 | 26.09 | 26.56 | 0.94 | 3.67% | 25.90 | 27.65 | 300983 | 80471.80 | 10.83% | 1.00 |
| 2025-09-30 | 24.95 | 25.62 | 0.66 | 2.64% | 24.80 | 25.93 | 158900 | 40486.03 | 5.72% | 0.00 |
| 2025-09-29 | 24.51 | 24.96 | 0.46 | 1.88% | 24.09 | 25.00 | 96479 | 23659.08 | 3.47% | 0.00 |
| 2025-09-26 | 25.43 | 24.50 | -0.95 | -3.73% | 24.50 | 25.52 | 115459 | 28659.23 | 4.15% | 0.00 |
| 2025-09-25 | 25.43 | 25.45 | 0.05 | 0.20% | 25.32 | 25.95 | 131643 | 33797.80 | 4.74% | 0.00 |
| 2025-09-24 | 24.67 | 25.40 | 0.57 | 2.30% | 24.50 | 25.47 | 137580 | 34610.57 | 4.95% | 11.00 |
| 2025-09-23 | 25.52 | 24.83 | -0.90 | -3.50% | 24.16 | 25.66 | 188107 | 46540.61 | 6.77% | 0.00 |
| 2025-09-22 | 25.52 | 25.73 | 0.92 | 3.71% | 25.23 | 26.24 | 212735 | 54778.47 | 7.65% | 10.00 |
| 2025-09-19 | 25.54 | 24.81 | -0.61 | -2.40% | 24.76 | 25.95 | 180015 | 45534.44 | 6.48% | 0.00 |
| 2025-09-18 | 25.07 | 25.42 | 0.36 | 1.44% | 25.06 | 26.85 | 320689 | 83223.82 | 11.54% | 0.00 |
| 2025-09-17 | 25.13 | 25.06 | -0.10 | -0.40% | 24.82 | 25.33 | 105562 | 26497.28 | 3.80% | 0.00 |
| 2025-09-16 | 25.22 | 25.16 | -0.04 | -0.16% | 24.75 | 25.26 | 138038 | 34518.15 | 4.97% | 0.00 |
| 2025-09-15 | 24.28 | 25.20 | 0.92 | 3.79% | 24.21 | 26.18 | 254599 | 64665.26 | 9.16% | 0.00 |
| 2025-09-12 | 24.36 | 24.28 | -0.21 | -0.86% | 24.22 | 24.74 | 120444 | 29415.05 | 4.34% | 0.00 |
| 2025-09-11 | 23.90 | 24.49 | 0.77 | 3.25% | 23.88 | 25.25 | 182007 | 44836.18 | 6.55% | 0.00 |
| 2025-09-10 | 23.80 | 23.72 | 0.09 | 0.38% | 23.66 | 24.02 | 58943 | 14033.62 | 2.12% | 0.00 |
| 2025-09-09 | 24.38 | 23.63 | -0.96 | -3.90% | 23.60 | 24.45 | 99444 | 23815.87 | 3.58% | 0.00 |
| 2025-09-08 | 24.01 | 24.59 | 0.32 | 1.32% | 23.85 | 24.79 | 102686 | 25024.24 | 3.70% | 14.00 |
| 2025-09-05 | 23.68 | 24.27 | 0.74 | 3.14% | 23.36 | 24.39 | 102109 | 24348.97 | 3.68% | 0.00 |
| 2025-09-04 | 23.90 | 23.53 | -0.38 | -1.59% | 23.12 | 24.27 | 113132 | 26896.28 | 4.07% | 0.00 |
| 2025-09-03 | 24.91 | 23.91 | -0.91 | -3.67% | 23.88 | 25.04 | 109093 | 26694.79 | 3.93% | 0.00 |
| 2025-09-02 | 25.80 | 24.82 | -1.07 | -4.13% | 24.50 | 25.84 | 169419 | 42248.55 | 6.10% | 0.00 |
| 2025-09-01 | 26.38 | 25.89 | -0.32 | -1.22% | 25.80 | 26.58 | 144839 | 37778.10 | 5.21% | 0.00 |
| 2025-08-29 | 26.60 | 26.21 | -0.54 | -2.02% | 25.95 | 26.60 | 141719 | 37098.66 | 5.10% | 0.00 |
| 2025-08-28 | 26.20 | 26.75 | 0.37 | 1.40% | 25.62 | 26.82 | 219865 | 57769.65 | 7.91% | 0.00 |
| 2025-08-27 | 27.38 | 26.38 | -0.86 | -3.16% | 26.35 | 27.95 | 273066 | 74502.56 | 9.83% | 3.00 |
| 2025-08-26 | 27.51 | 27.24 | -0.54 | -1.94% | 27.12 | 27.61 | 209542 | 57256.45 | 7.54% | 16.00 |
| 2025-08-25 | 27.00 | 27.78 | 0.86 | 3.19% | 26.70 | 27.87 | 332796 | 90766.22 | 11.98% | 0.00 |
| 2025-08-22 | 26.31 | 26.92 | 0.61 | 2.32% | 26.16 | 27.00 | 265021 | 70989.74 | 9.54% | 1.00 |
| 2025-08-21 | 26.05 | 26.31 | 0.26 | 1.00% | 26.00 | 26.64 | 195846 | 51541.14 | 7.05% | 0.00 |
| 2025-08-20 | 25.87 | 26.05 | 0.02 | 0.08% | 25.28 | 26.50 | 225462 | 57863.29 | 8.12% | 0.00 |
| 2025-08-19 | 26.00 | 26.03 | -0.74 | -2.76% | 25.68 | 26.38 | 217146 | 56585.43 | 7.82% | 6.00 |
| 2025-08-18 | 25.99 | 26.77 | 0.99 | 3.84% | 25.97 | 26.95 | 212164 | 56456.37 | 7.64% | 0.00 |
| 2025-08-15 | 25.32 | 25.78 | 0.28 | 1.10% | 25.32 | 25.91 | 129326 | 33295.03 | 4.66% | 0.00 |
深证大盘股票行情在线 K线走势图
科大国创(300520)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
