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 |
|---|
| 2025-03-28 | 34.00 | 33.11 | -0.81 | -2.39% | 33.10 | 34.29 | 46342 | 15608.03 | 1.62% | 20.00 |
| 2025-03-27 | 33.88 | 33.92 | 0.04 | 0.12% | 33.32 | 34.32 | 50950 | 17236.93 | 1.78% | 0.00 |
| 2025-03-26 | 33.96 | 33.88 | -0.04 | -0.12% | 33.81 | 34.40 | 44939 | 15305.19 | 1.57% | 0.00 |
| 2025-03-25 | 34.57 | 33.92 | -0.66 | -1.91% | 33.81 | 34.65 | 58422 | 19922.36 | 2.05% | 4.00 |
| 2025-03-24 | 36.17 | 34.58 | -1.65 | -4.55% | 33.60 | 36.35 | 127959 | 44302.88 | 4.48% | 0.00 |
| 2025-03-21 | 38.00 | 36.23 | -1.82 | -4.78% | 36.22 | 38.00 | 127129 | 46909.45 | 4.45% | 0.00 |
| 2025-03-20 | 38.20 | 38.05 | -0.78 | -2.01% | 37.60 | 39.63 | 137547 | 52947.48 | 4.82% | 5.00 |
| 2025-03-19 | 38.28 | 38.83 | 0.38 | 0.99% | 37.95 | 39.50 | 182921 | 71436.30 | 6.41% | 0.00 |
| 2025-03-18 | 37.89 | 38.45 | 0.64 | 1.69% | 37.68 | 38.73 | 117703 | 44970.79 | 4.12% | 0.00 |
| 2025-03-17 | 37.57 | 37.81 | 0.25 | 0.67% | 37.30 | 38.20 | 85083 | 32150.12 | 2.98% | 4.00 |
| 2025-03-14 | 37.18 | 37.56 | 0.40 | 1.08% | 36.68 | 37.88 | 98064 | 36709.58 | 3.43% | 4.00 |
| 2025-03-13 | 38.06 | 37.16 | -1.21 | -3.15% | 36.68 | 38.26 | 133444 | 49754.85 | 4.67% | 0.00 |
| 2025-03-12 | 36.81 | 38.37 | 1.63 | 4.44% | 36.77 | 39.68 | 224580 | 86258.45 | 7.86% | 2.00 |
| 2025-03-11 | 36.26 | 36.74 | -0.18 | -0.49% | 36.02 | 37.01 | 69569 | 25439.51 | 2.44% | 0.00 |
| 2025-03-10 | 37.40 | 36.92 | -0.29 | -0.78% | 36.67 | 37.89 | 74225 | 27510.77 | 2.60% | 0.00 |
| 2025-03-07 | 38.01 | 37.21 | -1.09 | -2.85% | 36.88 | 38.30 | 124992 | 47017.90 | 4.38% | 0.00 |
| 2025-03-06 | 37.08 | 38.30 | 1.51 | 4.10% | 37.05 | 38.48 | 168451 | 63846.86 | 5.90% | 12.00 |
| 2025-03-05 | 36.80 | 36.79 | 0.00 | 0.00% | 36.20 | 37.26 | 78507 | 28832.62 | 2.75% | 3.00 |
| 2025-03-04 | 35.91 | 36.79 | 0.52 | 1.43% | 35.70 | 36.88 | 75696 | 27658.12 | 2.65% | 0.00 |
| 2025-03-03 | 36.91 | 36.27 | -0.40 | -1.09% | 36.08 | 37.37 | 101304 | 37208.02 | 3.55% | 17.00 |
| 2025-02-28 | 39.11 | 36.67 | -2.83 | -7.16% | 36.41 | 39.11 | 158762 | 59916.75 | 5.56% | 0.00 |
| 2025-02-27 | 40.04 | 39.50 | -1.04 | -2.57% | 38.55 | 40.06 | 212666 | 83766.64 | 7.45% | 3.00 |
| 2025-02-26 | 38.80 | 40.54 | 1.66 | 4.27% | 38.00 | 41.00 | 325928 | 129676.69 | 11.41% | 0.00 |
| 2025-02-25 | 38.60 | 38.88 | -0.63 | -1.59% | 38.18 | 40.00 | 174833 | 67998.85 | 6.12% | 0.00 |
| 2025-02-24 | 38.94 | 39.51 | 0.58 | 1.49% | 38.51 | 40.22 | 248963 | 98198.14 | 8.72% | 33.00 |
| 2025-02-21 | 38.17 | 38.93 | 0.76 | 1.99% | 37.30 | 38.94 | 222670 | 85247.12 | 7.80% | 0.00 |
| 2025-02-20 | 37.20 | 38.17 | 0.83 | 2.22% | 37.00 | 39.07 | 211034 | 81111.00 | 7.39% | 1.00 |
| 2025-02-19 | 36.78 | 37.34 | 0.66 | 1.80% | 36.32 | 37.64 | 127043 | 47209.47 | 4.45% | 0.00 |
| 2025-02-18 | 38.40 | 36.68 | -2.02 | -5.22% | 36.56 | 39.40 | 196304 | 74419.80 | 6.87% | 0.00 |
| 2025-02-17 | 38.68 | 38.70 | 0.25 | 0.65% | 37.90 | 39.97 | 276266 | 107822.98 | 9.67% | 0.00 |
| 2025-02-14 | 36.60 | 38.45 | 1.97 | 5.40% | 36.46 | 38.49 | 266871 | 100757.87 | 9.35% | 10.00 |
| 2025-02-13 | 37.24 | 36.48 | -0.78 | -2.09% | 36.25 | 37.25 | 116739 | 42827.06 | 4.09% | 1.00 |
| 2025-02-12 | 36.82 | 37.26 | 0.09 | 0.24% | 36.81 | 37.45 | 111939 | 41597.18 | 3.92% | 94.00 |
| 2025-02-11 | 37.92 | 37.17 | -0.94 | -2.47% | 36.90 | 37.92 | 150918 | 56260.45 | 5.29% | 0.00 |
| 2025-02-10 | 36.90 | 38.11 | 1.11 | 3.00% | 36.66 | 38.29 | 213019 | 80254.54 | 7.46% | 0.00 |
| 2025-02-07 | 36.39 | 37.00 | 0.57 | 1.56% | 36.11 | 37.66 | 212940 | 78562.14 | 7.46% | 38.00 |
| 2025-02-06 | 34.85 | 36.43 | 1.25 | 3.55% | 34.68 | 36.43 | 153429 | 55039.18 | 5.37% | 2.00 |
| 2025-02-05 | 34.21 | 35.18 | 1.38 | 4.08% | 34.21 | 35.75 | 144814 | 50838.54 | 5.07% | 46.00 |
| 2025-01-27 | 35.73 | 33.80 | -1.30 | -3.70% | 33.80 | 35.88 | 98281 | 33890.82 | 3.44% | 9.00 |
| 2025-01-24 | 33.54 | 35.10 | 1.59 | 4.74% | 33.38 | 35.20 | 142204 | 49169.22 | 4.98% | 0.00 |
| 2025-01-23 | 33.98 | 33.51 | 0.01 | 0.03% | 33.51 | 35.14 | 106805 | 36733.71 | 3.74% | 12.00 |
| 2025-01-22 | 33.95 | 33.50 | -0.90 | -2.62% | 33.22 | 34.19 | 82996 | 27986.35 | 2.91% | 0.00 |
| 2025-01-21 | 34.71 | 34.40 | -0.11 | -0.32% | 33.80 | 34.87 | 82004 | 28052.17 | 2.87% | 0.00 |
| 2025-01-20 | 34.80 | 34.51 | 0.15 | 0.44% | 34.30 | 35.38 | 94080 | 32638.65 | 3.29% | 3.00 |
| 2025-01-17 | 34.26 | 34.36 | 0.10 | 0.29% | 33.93 | 34.84 | 74818 | 25700.01 | 2.62% | 1.00 |
| 2025-01-16 | 34.63 | 34.26 | -0.11 | -0.32% | 34.03 | 35.35 | 91354 | 31652.22 | 3.20% | 0.00 |
| 2025-01-15 | 34.70 | 34.37 | -0.43 | -1.24% | 34.26 | 35.00 | 88665 | 30664.65 | 3.11% | 0.00 |
| 2025-01-14 | 33.14 | 34.80 | 2.00 | 6.10% | 32.86 | 34.82 | 132940 | 45355.69 | 4.66% | 0.00 |
| 2025-01-13 | 32.14 | 32.80 | 0.17 | 0.52% | 32.02 | 33.28 | 66860 | 21874.54 | 2.34% | 0.00 |
| 2025-01-10 | 33.85 | 32.63 | -1.17 | -3.46% | 32.55 | 34.27 | 80956 | 27125.05 | 2.84% | 1.00 |
| 2025-01-09 | 33.45 | 33.80 | -0.41 | -1.20% | 33.34 | 34.25 | 99852 | 33834.14 | 3.50% | 0.00 |
| 2025-01-08 | 33.59 | 34.21 | 1.06 | 3.20% | 33.22 | 35.00 | 171590 | 58552.66 | 6.01% | 3.00 |
| 2025-01-07 | 32.56 | 33.15 | 0.80 | 2.47% | 32.32 | 33.16 | 80131 | 26218.83 | 2.81% | 2.00 |
| 2025-01-06 | 32.68 | 32.35 | -0.32 | -0.98% | 31.97 | 33.38 | 83334 | 27172.54 | 2.92% | 8.00 |
| 2025-01-03 | 34.80 | 32.67 | -2.02 | -5.82% | 32.58 | 35.19 | 106685 | 35857.97 | 3.74% | 4.00 |
| 2025-01-02 | 36.20 | 34.69 | -1.68 | -4.62% | 34.16 | 36.31 | 108366 | 38257.89 | 3.79% | 1.00 |
| 2024-12-31 | 38.14 | 36.37 | -1.48 | -3.91% | 36.33 | 38.14 | 101050 | 37365.02 | 3.54% | 3.00 |
| 2024-12-30 | 38.44 | 37.85 | -0.76 | -1.97% | 37.55 | 38.55 | 88909 | 33863.91 | 3.11% | 10.00 |
| 2024-12-27 | 39.10 | 38.61 | -0.60 | -1.53% | 38.60 | 39.52 | 103506 | 40414.47 | 3.62% | 0.00 |
| 2024-12-26 | 39.00 | 39.21 | -0.11 | -0.28% | 38.60 | 39.92 | 98383 | 38730.13 | 3.45% | 1.00 |
| 2024-12-25 | 39.80 | 39.32 | -0.17 | -0.43% | 39.00 | 40.89 | 122225 | 48926.43 | 4.28% | 0.00 |
| 2024-12-24 | 39.90 | 39.49 | -0.14 | -0.35% | 38.56 | 40.05 | 118811 | 46626.11 | 4.16% | 1.00 |
| 2024-12-23 | 41.23 | 39.63 | -1.96 | -4.71% | 39.30 | 41.52 | 159092 | 64395.74 | 5.57% | 3.00 |
| 2024-12-20 | 40.45 | 41.59 | 0.80 | 1.96% | 40.16 | 42.77 | 207603 | 85919.90 | 7.27% | 20.00 |
| 2024-12-19 | 41.19 | 40.79 | -1.20 | -2.86% | 39.82 | 41.98 | 266573 | 108344.16 | 9.34% | 8.00 |
| 2024-12-18 | 38.84 | 41.99 | 3.41 | 8.84% | 38.75 | 42.99 | 317032 | 131049.97 | 11.10% | 9.00 |
| 2024-12-17 | 38.98 | 38.58 | -0.05 | -0.13% | 37.85 | 39.26 | 119190 | 45984.05 | 4.17% | 0.00 |
| 2024-12-16 | 39.53 | 38.63 | -0.94 | -2.38% | 38.34 | 39.92 | 121021 | 47134.31 | 4.24% | 0.00 |
| 2024-12-13 | 41.77 | 39.57 | -2.52 | -5.99% | 39.35 | 42.00 | 195627 | 79228.02 | 6.85% | 0.00 |
| 2024-12-12 | 42.78 | 42.09 | -0.81 | -1.89% | 41.81 | 43.01 | 144490 | 61094.47 | 5.06% | 74.00 |
| 2024-12-11 | 42.46 | 42.90 | 0.01 | 0.02% | 41.39 | 43.26 | 223778 | 94451.31 | 7.84% | 4.00 |
| 2024-12-10 | 41.21 | 42.89 | 3.11 | 7.82% | 40.60 | 43.67 | 361771 | 152396.89 | 12.67% | 91.00 |
| 2024-12-09 | 40.42 | 39.78 | -0.92 | -2.26% | 39.68 | 41.31 | 133585 | 54005.41 | 4.68% | 0.00 |
| 2024-12-06 | 40.70 | 40.70 | -0.25 | -0.61% | 39.78 | 41.52 | 215976 | 87585.82 | 7.56% | 0.00 |
| 2024-12-05 | 38.55 | 40.95 | 2.29 | 5.92% | 38.50 | 41.75 | 265633 | 106760.48 | 9.30% | 1.00 |
| 2024-12-04 | 39.40 | 38.66 | -1.28 | -3.20% | 38.48 | 39.85 | 139789 | 54730.16 | 4.90% | 2.00 |
| 2024-12-03 | 39.45 | 39.94 | 0.50 | 1.27% | 39.00 | 40.56 | 181562 | 72441.44 | 6.36% | 0.00 |
| 2024-12-02 | 39.18 | 39.44 | 0.37 | 0.95% | 38.88 | 39.87 | 149526 | 59007.36 | 5.24% | 13.00 |
| 2024-11-29 | 38.08 | 39.07 | 0.87 | 2.28% | 37.49 | 39.66 | 182719 | 70722.59 | 6.40% | 6.00 |
| 2024-11-28 | 38.03 | 38.20 | -0.19 | -0.49% | 38.00 | 39.87 | 174452 | 67591.91 | 6.11% | 15.00 |
深证大盘股票行情在线 K线走势图
