科创信息(300730)股票行情
科创信息(300730)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 | 13.61 | 13.23 | -0.28 | -2.07% | 13.20 | 13.69 | 57057 | 7634.42 | 2.90% | 0.00 |
| 2025-03-27 | 14.05 | 13.51 | -0.51 | -3.64% | 13.50 | 14.05 | 73792 | 10114.51 | 3.75% | 0.00 |
| 2025-03-26 | 13.62 | 14.02 | 0.40 | 2.94% | 13.42 | 14.14 | 112290 | 15673.83 | 5.71% | 0.00 |
| 2025-03-25 | 13.46 | 13.62 | 0.30 | 2.25% | 13.30 | 13.86 | 102770 | 13935.36 | 5.23% | 0.00 |
| 2025-03-24 | 14.21 | 13.32 | -0.86 | -6.06% | 12.90 | 14.25 | 148502 | 19982.51 | 7.55% | 3.00 |
| 2025-03-21 | 14.70 | 14.18 | -0.59 | -3.99% | 14.10 | 14.76 | 153306 | 22020.76 | 7.80% | 0.00 |
| 2025-03-20 | 14.80 | 14.77 | -0.16 | -1.07% | 14.70 | 15.45 | 218860 | 32872.61 | 11.13% | 0.00 |
| 2025-03-19 | 14.70 | 14.93 | 0.10 | 0.67% | 14.37 | 14.97 | 188789 | 27687.27 | 9.60% | 0.00 |
| 2025-03-18 | 14.21 | 14.83 | 0.62 | 4.36% | 14.02 | 14.89 | 235526 | 34358.18 | 11.98% | 3.00 |
| 2025-03-17 | 14.14 | 14.21 | 0.01 | 0.07% | 13.95 | 14.31 | 86971 | 12304.87 | 4.42% | 0.00 |
| 2025-03-14 | 14.10 | 14.20 | 0.11 | 0.78% | 13.81 | 14.27 | 115273 | 16258.18 | 5.86% | 4.00 |
| 2025-03-13 | 14.68 | 14.09 | -0.71 | -4.80% | 13.82 | 14.76 | 187744 | 26537.00 | 9.55% | 12.00 |
| 2025-03-12 | 14.86 | 14.80 | 0.06 | 0.41% | 14.65 | 15.08 | 175457 | 26137.71 | 8.92% | 0.00 |
| 2025-03-11 | 14.34 | 14.74 | -0.12 | -0.81% | 14.34 | 14.81 | 129911 | 18917.00 | 6.61% | 1.00 |
| 2025-03-10 | 15.06 | 14.86 | 0.11 | 0.75% | 14.40 | 15.34 | 172032 | 25452.76 | 8.75% | 0.00 |
| 2025-03-07 | 14.95 | 14.75 | -0.22 | -1.47% | 14.63 | 15.06 | 208155 | 30950.31 | 10.59% | 0.00 |
| 2025-03-06 | 14.60 | 14.97 | 0.55 | 3.81% | 14.47 | 15.15 | 277216 | 41273.79 | 14.10% | 10.00 |
| 2025-03-05 | 14.35 | 14.42 | 0.07 | 0.49% | 14.00 | 14.54 | 192176 | 27389.13 | 9.78% | 0.00 |
| 2025-03-04 | 13.86 | 14.35 | 0.25 | 1.77% | 13.86 | 14.57 | 218671 | 31235.82 | 11.12% | 24.00 |
| 2025-03-03 | 14.60 | 14.10 | -0.45 | -3.09% | 13.88 | 14.75 | 285574 | 40744.18 | 14.53% | 30.00 |
| 2025-02-28 | 15.48 | 14.55 | -1.69 | -10.41% | 14.14 | 15.68 | 428296 | 63910.46 | 21.79% | 17.00 |
| 2025-02-27 | 16.83 | 16.24 | -0.36 | -2.17% | 15.63 | 17.47 | 677046 | 111915.53 | 34.44% | 72.00 |
| 2025-02-26 | 13.99 | 16.60 | 2.77 | 20.03% | 13.59 | 16.60 | 315976 | 49773.16 | 16.07% | 77.00 |
| 2025-02-25 | 13.75 | 13.83 | -0.21 | -1.50% | 13.58 | 14.07 | 103913 | 14382.94 | 5.29% | 0.00 |
| 2025-02-24 | 13.95 | 14.04 | -0.14 | -0.99% | 13.80 | 14.30 | 147428 | 20637.74 | 7.50% | 10.00 |
| 2025-02-21 | 13.54 | 14.18 | 0.67 | 4.96% | 13.25 | 14.50 | 210846 | 29410.42 | 10.72% | 0.00 |
| 2025-02-20 | 13.47 | 13.51 | -0.07 | -0.52% | 13.27 | 13.65 | 104083 | 14010.50 | 5.29% | 0.00 |
| 2025-02-19 | 13.37 | 13.58 | 0.12 | 0.89% | 13.21 | 13.70 | 139497 | 18847.24 | 7.10% | 0.00 |
| 2025-02-18 | 14.21 | 13.46 | -0.89 | -6.20% | 13.35 | 14.60 | 221137 | 30655.50 | 11.25% | 0.00 |
| 2025-02-17 | 13.80 | 14.35 | 0.55 | 3.99% | 13.50 | 14.35 | 252038 | 35194.76 | 12.82% | 17.00 |
| 2025-02-14 | 13.06 | 13.80 | 0.77 | 5.91% | 13.06 | 14.08 | 250965 | 34251.34 | 12.77% | 1.00 |
| 2025-02-13 | 13.20 | 13.03 | -0.21 | -1.59% | 12.80 | 13.29 | 86397 | 11257.26 | 4.39% | 0.00 |
| 2025-02-12 | 13.15 | 13.24 | 0.08 | 0.61% | 13.11 | 13.39 | 100341 | 13272.95 | 5.10% | 0.00 |
| 2025-02-11 | 13.64 | 13.16 | -0.44 | -3.24% | 13.15 | 13.64 | 152886 | 20304.89 | 7.78% | 0.00 |
| 2025-02-10 | 12.69 | 13.60 | 0.98 | 7.77% | 12.63 | 13.82 | 221353 | 29547.95 | 11.26% | 0.00 |
| 2025-02-07 | 12.30 | 12.62 | 0.31 | 2.52% | 12.17 | 12.80 | 116110 | 14566.44 | 5.91% | 0.00 |
| 2025-02-06 | 12.11 | 12.31 | 0.14 | 1.15% | 12.00 | 12.35 | 85853 | 10497.70 | 4.37% | 0.00 |
| 2025-02-05 | 12.00 | 12.17 | 0.45 | 3.84% | 11.94 | 12.25 | 81749 | 9913.60 | 4.16% | 0.00 |
| 2025-01-27 | 12.09 | 11.72 | -0.25 | -2.09% | 11.67 | 12.25 | 78552 | 9321.27 | 4.00% | 0.00 |
| 2025-01-24 | 11.31 | 11.97 | 0.64 | 5.65% | 11.26 | 11.97 | 100336 | 11754.40 | 5.10% | 0.00 |
| 2025-01-23 | 11.30 | 11.33 | 0.17 | 1.52% | 11.30 | 11.80 | 84582 | 9769.08 | 4.30% | 10.00 |
| 2025-01-22 | 11.26 | 11.16 | -0.17 | -1.50% | 11.12 | 11.33 | 31542 | 3533.89 | 1.60% | 0.00 |
| 2025-01-21 | 11.51 | 11.33 | -0.12 | -1.05% | 11.18 | 11.60 | 39405 | 4459.95 | 2.00% | 0.00 |
| 2025-01-20 | 11.50 | 11.45 | 0.10 | 0.88% | 11.26 | 11.62 | 39247 | 4486.66 | 2.00% | 0.00 |
| 2025-01-17 | 11.49 | 11.35 | -0.23 | -1.99% | 11.29 | 11.56 | 46056 | 5256.01 | 2.34% | 0.00 |
| 2025-01-16 | 11.49 | 11.58 | 0.19 | 1.67% | 11.30 | 11.69 | 61082 | 7040.34 | 3.11% | 0.00 |
| 2025-01-15 | 11.60 | 11.39 | -0.18 | -1.56% | 11.35 | 11.66 | 50822 | 5841.00 | 2.59% | 0.00 |
| 2025-01-14 | 11.10 | 11.57 | 0.55 | 4.99% | 11.03 | 11.58 | 71926 | 8190.67 | 3.66% | 0.00 |
| 2025-01-13 | 10.67 | 11.02 | 0.22 | 2.04% | 10.31 | 11.04 | 49855 | 5352.48 | 2.54% | 0.00 |
| 2025-01-10 | 11.33 | 10.80 | -0.53 | -4.68% | 10.80 | 11.46 | 52904 | 5885.94 | 2.69% | 0.00 |
| 2025-01-09 | 11.24 | 11.33 | 0.04 | 0.35% | 11.14 | 11.48 | 41216 | 4683.29 | 2.10% | 0.00 |
| 2025-01-08 | 11.43 | 11.29 | -0.13 | -1.14% | 10.90 | 11.56 | 62930 | 7090.68 | 3.20% | 0.00 |
| 2025-01-07 | 11.06 | 11.42 | 0.56 | 5.16% | 10.93 | 11.42 | 60062 | 6703.03 | 3.06% | 20.00 |
| 2025-01-06 | 11.03 | 10.86 | -0.18 | -1.63% | 10.53 | 11.17 | 62616 | 6830.52 | 3.18% | 0.00 |
| 2025-01-03 | 11.88 | 11.04 | -0.82 | -6.91% | 10.98 | 11.99 | 81485 | 9287.77 | 4.14% | 0.00 |
| 2025-01-02 | 12.05 | 11.86 | -0.31 | -2.55% | 11.70 | 12.40 | 64719 | 7792.41 | 3.29% | 0.00 |
| 2024-12-31 | 12.61 | 12.17 | -0.44 | -3.49% | 12.14 | 12.86 | 75267 | 9416.01 | 3.83% | 0.00 |
| 2024-12-30 | 12.31 | 12.61 | 0.19 | 1.53% | 11.86 | 12.66 | 80119 | 9933.50 | 4.08% | 37.00 |
| 2024-12-27 | 12.57 | 12.42 | -0.17 | -1.35% | 12.41 | 12.88 | 65432 | 8260.30 | 3.33% | 20.00 |
| 2024-12-26 | 12.53 | 12.59 | 0.07 | 0.56% | 12.36 | 12.75 | 59467 | 7522.85 | 3.02% | 0.00 |
| 2024-12-25 | 13.00 | 12.52 | -0.49 | -3.77% | 12.18 | 13.25 | 100884 | 12666.27 | 5.13% | 0.00 |
| 2024-12-24 | 13.30 | 13.01 | -0.12 | -0.91% | 12.64 | 13.32 | 109640 | 14140.66 | 5.58% | 0.00 |
| 2024-12-23 | 14.37 | 13.13 | -1.18 | -8.25% | 13.11 | 14.37 | 122246 | 16573.89 | 6.22% | 0.00 |
| 2024-12-20 | 13.92 | 14.31 | 0.35 | 2.51% | 13.79 | 14.42 | 103392 | 14663.52 | 5.26% | 0.00 |
| 2024-12-19 | 13.29 | 13.96 | 0.46 | 3.41% | 13.26 | 14.35 | 115988 | 15932.93 | 5.90% | 15.00 |
| 2024-12-18 | 13.30 | 13.50 | 0.22 | 1.66% | 12.92 | 13.65 | 78740 | 10530.26 | 4.01% | 0.00 |
| 2024-12-17 | 14.01 | 13.28 | -0.78 | -5.55% | 13.19 | 14.24 | 113920 | 15562.15 | 5.79% | 0.00 |
| 2024-12-16 | 14.22 | 14.06 | -0.14 | -0.99% | 13.95 | 14.46 | 84964 | 12027.47 | 4.32% | 0.00 |
| 2024-12-13 | 14.69 | 14.20 | -0.64 | -4.31% | 14.20 | 14.83 | 122464 | 17716.90 | 6.23% | 0.00 |
| 2024-12-12 | 14.66 | 14.84 | 0.18 | 1.23% | 14.45 | 14.87 | 140130 | 20636.24 | 7.13% | 83.00 |
| 2024-12-11 | 14.62 | 14.66 | 0.03 | 0.21% | 14.35 | 14.70 | 114294 | 16637.57 | 5.81% | 0.00 |
| 2024-12-10 | 14.42 | 14.63 | 0.61 | 4.35% | 14.25 | 14.86 | 200240 | 29235.64 | 10.19% | 40.00 |
| 2024-12-09 | 14.20 | 14.02 | -0.31 | -2.16% | 13.80 | 14.44 | 85510 | 12021.25 | 4.35% | 0.00 |
| 2024-12-06 | 14.30 | 14.33 | 0.13 | 0.92% | 13.98 | 14.48 | 107182 | 15296.28 | 5.45% | 14.00 |
| 2024-12-05 | 13.99 | 14.20 | 0.10 | 0.71% | 13.99 | 14.43 | 101586 | 14465.58 | 5.17% | 0.00 |
| 2024-12-04 | 14.47 | 14.10 | -0.50 | -3.42% | 13.97 | 14.58 | 125775 | 17978.25 | 6.40% | 0.00 |
| 2024-12-03 | 14.10 | 14.60 | 0.54 | 3.84% | 13.80 | 14.77 | 187582 | 27044.94 | 9.54% | 0.00 |
| 2024-12-02 | 13.98 | 14.06 | 0.16 | 1.15% | 13.80 | 14.17 | 95669 | 13377.60 | 4.87% | 0.00 |
| 2024-11-29 | 13.48 | 13.90 | 0.42 | 3.12% | 13.30 | 14.24 | 134947 | 18645.12 | 6.86% | 0.00 |
| 2024-11-28 | 13.71 | 13.48 | -0.22 | -1.61% | 13.43 | 14.16 | 130303 | 17950.26 | 6.63% | 0.00 |
深证大盘股票行情在线 K线走势图
