中科信息(300678)股票行情
中科信息(300678)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 |
|---|
| 2026-03-25 | 28.60 | 28.70 | 0.21 | 0.74% | 28.52 | 29.00 | 49962 | 14374.34 | 1.72% | 3.00 |
| 2026-03-24 | 28.51 | 28.49 | 0.59 | 2.11% | 27.78 | 28.71 | 50025 | 14097.90 | 1.72% | 0.00 |
| 2026-03-23 | 29.00 | 27.90 | -1.68 | -5.68% | 27.50 | 29.02 | 78359 | 22184.76 | 2.69% | 0.00 |
| 2026-03-20 | 31.48 | 29.58 | -1.81 | -5.77% | 29.58 | 31.58 | 90305 | 27470.74 | 3.10% | 0.10 |
| 2026-03-19 | 31.19 | 31.39 | -0.17 | -0.54% | 30.92 | 31.40 | 46724 | 14543.33 | 1.60% | 0.00 |
| 2026-03-18 | 30.90 | 31.56 | 0.70 | 2.27% | 30.90 | 31.59 | 42446 | 13273.91 | 1.46% | 0.00 |
| 2026-03-17 | 31.59 | 30.86 | -0.77 | -2.43% | 30.81 | 31.70 | 49613 | 15534.69 | 1.70% | 0.00 |
| 2026-03-16 | 31.22 | 31.63 | 0.35 | 1.12% | 30.88 | 31.67 | 70590 | 22165.68 | 2.42% | 0.00 |
| 2026-03-13 | 31.34 | 31.28 | 0.05 | 0.16% | 30.78 | 31.79 | 79957 | 24981.07 | 2.75% | 0.00 |
| 2026-03-12 | 31.33 | 31.23 | -0.23 | -0.73% | 31.05 | 31.65 | 43402 | 13596.61 | 1.49% | 0.00 |
| 2026-03-11 | 31.84 | 31.46 | -0.29 | -0.91% | 31.45 | 32.08 | 60720 | 19258.00 | 2.08% | 0.00 |
| 2026-03-10 | 31.88 | 31.75 | 0.10 | 0.32% | 31.48 | 32.47 | 63467 | 20251.92 | 2.18% | 15.00 |
| 2026-03-09 | 30.90 | 31.65 | 0.16 | 0.51% | 30.60 | 31.87 | 77923 | 24240.93 | 2.68% | 0.00 |
| 2026-03-06 | 30.52 | 31.49 | 0.61 | 1.98% | 30.52 | 31.73 | 71401 | 22384.35 | 2.45% | 0.00 |
| 2026-03-05 | 30.38 | 30.88 | 1.09 | 3.66% | 30.18 | 31.58 | 90474 | 27843.68 | 3.11% | 1.00 |
| 2026-03-04 | 29.95 | 29.79 | -0.37 | -1.23% | 29.71 | 30.62 | 64650 | 19483.74 | 2.22% | 0.00 |
| 2026-03-03 | 32.12 | 30.16 | -2.04 | -6.34% | 30.10 | 32.31 | 111383 | 34612.06 | 3.82% | 0.00 |
| 2026-03-02 | 33.20 | 32.20 | -1.52 | -4.51% | 32.01 | 33.44 | 106993 | 34727.54 | 3.67% | 0.00 |
| 2026-02-27 | 33.15 | 33.72 | 0.43 | 1.29% | 33.00 | 33.77 | 74249 | 24892.56 | 2.55% | 3.00 |
| 2026-02-26 | 33.17 | 33.29 | 0.13 | 0.39% | 32.98 | 33.60 | 66322 | 22085.84 | 2.28% | 0.00 |
| 2026-02-25 | 33.45 | 33.16 | -0.24 | -0.72% | 33.09 | 33.60 | 69144 | 23053.87 | 2.37% | 0.00 |
| 2026-02-24 | 34.40 | 33.40 | -0.61 | -1.79% | 32.80 | 34.42 | 66116 | 22146.86 | 2.27% | 0.00 |
| 2026-02-13 | 34.30 | 34.01 | -0.51 | -1.48% | 34.01 | 34.69 | 69754 | 23972.14 | 2.39% | 0.00 |
| 2026-02-12 | 33.81 | 34.52 | 0.69 | 2.04% | 33.60 | 34.55 | 94058 | 32187.08 | 3.23% | 2.00 |
| 2026-02-11 | 34.08 | 33.83 | -0.46 | -1.34% | 33.71 | 34.33 | 63145 | 21459.08 | 2.17% | 1.00 |
| 2026-02-10 | 33.45 | 34.29 | 0.88 | 2.63% | 33.45 | 35.12 | 127758 | 43818.64 | 4.39% | 13.00 |
| 2026-02-09 | 32.80 | 33.41 | 1.16 | 3.60% | 32.70 | 33.65 | 82673 | 27514.11 | 2.84% | 0.00 |
| 2026-02-06 | 32.24 | 32.25 | -0.27 | -0.83% | 31.73 | 32.81 | 57082 | 18432.97 | 1.96% | 0.00 |
| 2026-02-05 | 32.82 | 32.52 | -0.49 | -1.48% | 32.40 | 32.91 | 46986 | 15318.07 | 1.61% | 0.00 |
| 2026-02-04 | 33.55 | 33.01 | -0.36 | -1.08% | 32.60 | 33.55 | 63320 | 20793.54 | 2.17% | 0.00 |
| 2026-02-03 | 32.95 | 33.37 | 0.94 | 2.90% | 32.57 | 33.38 | 64104 | 21174.18 | 2.20% | 2.00 |
| 2026-02-02 | 33.43 | 32.43 | -1.23 | -3.65% | 32.41 | 33.87 | 83554 | 27701.05 | 2.87% | 0.00 |
| 2026-01-30 | 33.03 | 33.66 | 0.30 | 0.90% | 32.13 | 33.66 | 123127 | 40451.40 | 4.23% | 6.00 |
| 2026-01-29 | 32.87 | 33.36 | 0.96 | 2.96% | 32.44 | 34.09 | 150565 | 50388.44 | 5.17% | 0.00 |
| 2026-01-28 | 32.84 | 32.40 | -0.40 | -1.22% | 32.33 | 33.18 | 68772 | 22435.66 | 2.36% | 0.00 |
| 2026-01-27 | 32.52 | 32.80 | -0.04 | -0.12% | 32.00 | 33.03 | 78205 | 25358.31 | 2.68% | 1.00 |
| 2026-01-26 | 33.96 | 32.84 | -1.12 | -3.30% | 32.41 | 34.04 | 123660 | 40776.61 | 4.25% | 2.00 |
| 2026-01-23 | 33.80 | 33.96 | 0.44 | 1.31% | 33.35 | 34.10 | 101821 | 34444.37 | 3.50% | 0.00 |
| 2026-01-22 | 33.32 | 33.52 | 0.31 | 0.93% | 33.30 | 33.87 | 74831 | 25101.45 | 2.57% | 0.00 |
| 2026-01-21 | 33.18 | 33.21 | -0.17 | -0.51% | 33.02 | 33.90 | 85557 | 28589.75 | 2.94% | 0.00 |
| 2026-01-20 | 34.41 | 33.38 | -0.88 | -2.57% | 33.12 | 34.61 | 97910 | 32925.92 | 3.36% | 0.00 |
| 2026-01-19 | 34.31 | 34.26 | -0.57 | -1.64% | 34.15 | 34.83 | 89542 | 30827.77 | 3.07% | 0.00 |
| 2026-01-16 | 35.84 | 34.83 | -1.00 | -2.79% | 34.44 | 35.99 | 145005 | 50697.08 | 4.98% | 0.00 |
| 2026-01-15 | 36.30 | 35.83 | -0.79 | -2.16% | 35.40 | 36.84 | 166344 | 59825.43 | 5.71% | 2.00 |
| 2026-01-14 | 35.94 | 36.62 | 0.66 | 1.84% | 35.76 | 37.90 | 300990 | 110908.69 | 10.33% | 4.00 |
| 2026-01-13 | 38.00 | 35.96 | -1.02 | -2.76% | 35.87 | 38.49 | 312123 | 114829.95 | 10.72% | 2.99 |
| 2026-01-12 | 35.12 | 36.98 | 2.51 | 7.28% | 35.00 | 37.08 | 359724 | 129907.77 | 12.35% | 50.00 |
| 2026-01-09 | 34.20 | 34.47 | -0.25 | -0.72% | 33.85 | 34.66 | 206024 | 70658.51 | 7.07% | 0.00 |
| 2026-01-08 | 33.97 | 34.72 | 1.23 | 3.67% | 33.34 | 35.87 | 311863 | 107581.27 | 10.71% | 2.00 |
| 2026-01-07 | 34.90 | 33.49 | -1.82 | -5.15% | 33.41 | 35.11 | 257628 | 87806.42 | 8.84% | 0.00 |
| 2026-01-06 | 36.00 | 35.31 | -0.69 | -1.92% | 34.70 | 36.54 | 363765 | 128756.39 | 12.49% | 0.00 |
| 2026-01-05 | 32.00 | 36.00 | 5.24 | 17.04% | 32.00 | 36.70 | 473570 | 164372.64 | 16.26% | 31.00 |
| 2025-12-31 | 30.60 | 30.76 | 0.16 | 0.52% | 30.38 | 30.87 | 50836 | 15603.72 | 1.75% | 0.00 |
| 2025-12-30 | 30.13 | 30.60 | 0.25 | 0.82% | 30.11 | 30.86 | 60859 | 18619.12 | 2.09% | 0.00 |
| 2025-12-29 | 29.89 | 30.35 | 0.40 | 1.34% | 29.85 | 30.56 | 60770 | 18468.12 | 2.09% | 0.00 |
| 2025-12-26 | 30.22 | 29.95 | -0.27 | -0.89% | 29.82 | 30.34 | 52332 | 15731.79 | 1.80% | 0.00 |
| 2025-12-25 | 30.12 | 30.22 | 0.10 | 0.33% | 29.98 | 30.35 | 37681 | 11364.12 | 1.29% | 0.00 |
| 2025-12-24 | 29.51 | 30.12 | 0.46 | 1.55% | 29.50 | 30.32 | 36338 | 10913.90 | 1.25% | 0.00 |
| 2025-12-23 | 30.03 | 29.66 | -0.55 | -1.82% | 29.57 | 30.20 | 35024 | 10441.60 | 1.20% | 0.00 |
| 2025-12-22 | 29.99 | 30.21 | 0.36 | 1.21% | 29.78 | 30.29 | 38908 | 11702.42 | 1.34% | 0.00 |
| 2025-12-19 | 29.83 | 29.85 | 0.02 | 0.07% | 29.81 | 30.08 | 30353 | 9080.52 | 1.04% | 0.00 |
| 2025-12-18 | 29.40 | 29.83 | 0.43 | 1.46% | 29.39 | 30.66 | 54907 | 16512.85 | 1.89% | 0.00 |
| 2025-12-17 | 29.29 | 29.40 | 0.21 | 0.72% | 28.70 | 29.49 | 47677 | 13886.51 | 1.64% | 0.00 |
| 2025-12-16 | 29.25 | 29.19 | -0.11 | -0.38% | 28.68 | 29.37 | 41449 | 12001.95 | 1.42% | 0.00 |
| 2025-12-15 | 29.60 | 29.30 | -0.49 | -1.64% | 29.25 | 29.89 | 31933 | 9424.00 | 1.10% | 0.00 |
| 2025-12-12 | 29.90 | 29.79 | -0.11 | -0.37% | 29.68 | 30.17 | 30683 | 9183.06 | 1.05% | 0.00 |
| 2025-12-11 | 30.45 | 29.90 | -0.56 | -1.84% | 29.90 | 30.50 | 36434 | 10968.30 | 1.25% | 0.00 |
| 2025-12-10 | 30.65 | 30.46 | -0.29 | -0.94% | 30.15 | 30.66 | 33973 | 10316.12 | 1.17% | 0.00 |
| 2025-12-09 | 31.00 | 30.75 | -0.32 | -1.03% | 30.72 | 31.25 | 27437 | 8487.59 | 0.94% | 0.00 |
| 2025-12-08 | 31.09 | 31.07 | 0.05 | 0.16% | 31.00 | 31.30 | 47255 | 14727.54 | 1.62% | 0.00 |
| 2025-12-05 | 30.33 | 31.02 | 0.70 | 2.31% | 30.24 | 31.02 | 42432 | 13047.65 | 1.46% | 0.00 |
| 2025-12-04 | 30.18 | 30.32 | 0.07 | 0.23% | 29.96 | 30.43 | 26188 | 7912.68 | 0.90% | 0.00 |
| 2025-12-03 | 30.95 | 30.25 | -0.46 | -1.50% | 30.08 | 31.08 | 36188 | 11014.88 | 1.24% | 0.00 |
| 2025-12-02 | 31.10 | 30.71 | -0.50 | -1.60% | 30.70 | 31.26 | 35405 | 10934.34 | 1.22% | 0.00 |
| 2025-12-01 | 30.66 | 31.21 | 0.53 | 1.73% | 30.51 | 31.24 | 35659 | 11059.60 | 1.22% | 0.00 |
| 2025-11-28 | 30.41 | 30.68 | 0.26 | 0.85% | 30.34 | 30.70 | 27280 | 8340.34 | 0.94% | 0.00 |
| 2025-11-27 | 30.72 | 30.42 | -0.29 | -0.94% | 30.41 | 30.97 | 30858 | 9468.22 | 1.06% | 0.00 |
| 2025-11-26 | 30.82 | 30.71 | -0.30 | -0.97% | 30.65 | 31.27 | 33998 | 10515.20 | 1.17% | 0.00 |
| 2025-11-25 | 30.99 | 31.01 | 0.11 | 0.36% | 30.86 | 31.44 | 46046 | 14356.84 | 1.58% | 0.00 |
| 2025-11-24 | 30.09 | 30.90 | 0.88 | 2.93% | 29.87 | 31.06 | 45295 | 13839.28 | 1.56% | 0.00 |
深证大盘股票行情在线 K线走势图
中科信息(300678)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
