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 |
|---|
| 2025-12-15 | 12.44 | 12.66 | 0.21 | 1.69% | 12.40 | 12.82 | 59136 | 7476.35 | 3.06% | 0.00 |
| 2025-12-12 | 12.55 | 12.45 | -0.10 | -0.80% | 12.41 | 12.77 | 59455 | 7487.58 | 3.08% | 0.00 |
| 2025-12-11 | 12.73 | 12.55 | -0.24 | -1.88% | 12.55 | 12.79 | 49744 | 6282.84 | 2.57% | 0.00 |
| 2025-12-10 | 12.81 | 12.79 | -0.08 | -0.62% | 12.68 | 12.92 | 56257 | 7188.29 | 2.91% | 0.00 |
| 2025-12-09 | 12.97 | 12.87 | -0.17 | -1.30% | 12.84 | 13.04 | 52986 | 6841.22 | 2.74% | 0.00 |
| 2025-12-08 | 12.83 | 13.04 | 0.31 | 2.44% | 12.75 | 13.11 | 82504 | 10742.60 | 4.27% | 0.00 |
| 2025-12-05 | 12.50 | 12.73 | 0.41 | 3.33% | 12.21 | 12.76 | 78696 | 9840.83 | 4.07% | 0.00 |
| 2025-12-04 | 12.74 | 12.32 | -0.28 | -2.22% | 12.20 | 12.74 | 101427 | 12524.15 | 5.25% | 0.00 |
| 2025-12-03 | 13.25 | 12.60 | -0.69 | -5.19% | 12.51 | 13.33 | 134244 | 17085.34 | 6.94% | 21.00 |
| 2025-12-02 | 13.55 | 13.29 | -0.29 | -2.14% | 13.18 | 13.58 | 82033 | 10917.50 | 4.24% | 0.00 |
| 2025-12-01 | 13.70 | 13.58 | -0.16 | -1.16% | 13.52 | 13.83 | 85686 | 11701.81 | 4.43% | 0.00 |
| 2025-11-28 | 13.68 | 13.74 | 0.06 | 0.44% | 13.52 | 13.89 | 66420 | 9077.28 | 3.44% | 0.00 |
| 2025-11-27 | 13.72 | 13.68 | -0.04 | -0.29% | 13.61 | 13.88 | 72838 | 9997.67 | 3.77% | 5.00 |
| 2025-11-26 | 14.21 | 13.72 | -0.53 | -3.72% | 13.66 | 14.33 | 101460 | 14160.90 | 5.25% | 0.00 |
| 2025-11-25 | 14.06 | 14.25 | 0.20 | 1.42% | 14.01 | 14.46 | 91000 | 12983.47 | 4.71% | 0.00 |
| 2025-11-24 | 13.46 | 14.05 | 0.57 | 4.23% | 13.29 | 14.14 | 128721 | 17755.04 | 6.66% | 18.00 |
| 2025-11-21 | 13.63 | 13.48 | -0.32 | -2.32% | 13.48 | 14.04 | 137515 | 18810.34 | 7.11% | 0.00 |
| 2025-11-20 | 14.30 | 13.80 | -0.63 | -4.37% | 13.80 | 14.43 | 208203 | 29230.21 | 10.77% | 10.00 |
| 2025-11-19 | 14.00 | 14.43 | 0.02 | 0.14% | 13.68 | 14.77 | 334980 | 47224.11 | 17.33% | 0.00 |
| 2025-11-18 | 14.41 | 14.41 | -3.60 | -19.99% | 14.41 | 14.95 | 135035 | 19495.74 | 6.99% | 18.00 |
| 2025-11-17 | 17.69 | 18.01 | 0.43 | 2.45% | 17.30 | 18.05 | 78998 | 14068.18 | 4.09% | 0.00 |
| 2025-11-14 | 17.70 | 17.58 | -0.31 | -1.73% | 17.58 | 17.98 | 62370 | 11068.52 | 3.23% | 0.00 |
| 2025-11-13 | 18.12 | 17.89 | -0.20 | -1.11% | 17.71 | 18.20 | 88416 | 15769.07 | 4.57% | 0.00 |
| 2025-11-12 | 17.58 | 18.09 | 0.48 | 2.73% | 17.46 | 18.38 | 108116 | 19446.62 | 5.59% | 3.00 |
| 2025-11-11 | 18.11 | 17.61 | -0.67 | -3.67% | 17.61 | 18.43 | 109415 | 19674.46 | 5.66% | 0.00 |
| 2025-11-10 | 17.98 | 18.28 | 0.31 | 1.73% | 17.68 | 18.48 | 101136 | 18398.67 | 5.23% | 0.00 |
| 2025-11-07 | 18.68 | 17.97 | -0.93 | -4.92% | 17.95 | 18.68 | 166841 | 30380.66 | 8.63% | 8.00 |
| 2025-11-06 | 19.21 | 18.90 | -0.60 | -3.08% | 18.66 | 19.22 | 213316 | 40398.49 | 11.03% | 2.00 |
| 2025-11-05 | 18.30 | 19.50 | 0.88 | 4.73% | 18.05 | 19.50 | 322879 | 61074.72 | 16.70% | 45.00 |
| 2025-11-04 | 17.72 | 18.62 | 0.73 | 4.08% | 17.56 | 18.68 | 289120 | 53218.58 | 14.96% | 0.00 |
| 2025-11-03 | 17.50 | 17.89 | 0.39 | 2.23% | 17.30 | 17.95 | 163776 | 29102.43 | 8.47% | 6.00 |
| 2025-10-31 | 17.50 | 17.50 | -0.08 | -0.46% | 17.23 | 17.70 | 134885 | 23600.91 | 6.98% | 2.00 |
| 2025-10-30 | 17.00 | 17.58 | 0.58 | 3.41% | 16.76 | 17.92 | 239051 | 41748.82 | 12.37% | 16.00 |
| 2025-10-29 | 17.02 | 17.00 | -0.03 | -0.18% | 16.83 | 17.16 | 64659 | 10968.31 | 3.34% | 1.00 |
| 2025-10-28 | 16.92 | 17.03 | -0.05 | -0.29% | 16.82 | 17.26 | 66040 | 11302.50 | 3.42% | 0.00 |
| 2025-10-27 | 17.26 | 17.08 | -0.01 | -0.06% | 16.87 | 17.29 | 70115 | 11944.38 | 3.63% | 0.00 |
| 2025-10-24 | 17.22 | 17.09 | -0.26 | -1.50% | 17.03 | 17.40 | 97663 | 16765.14 | 5.05% | 0.00 |
| 2025-10-23 | 16.79 | 17.35 | 0.57 | 3.40% | 16.61 | 17.43 | 128975 | 21971.76 | 6.67% | 0.00 |
| 2025-10-22 | 16.98 | 16.78 | -0.27 | -1.58% | 16.72 | 17.05 | 47263 | 7971.58 | 2.44% | 0.00 |
| 2025-10-21 | 16.58 | 17.05 | 0.58 | 3.52% | 16.40 | 17.05 | 81205 | 13681.19 | 4.20% | 0.00 |
| 2025-10-20 | 16.40 | 16.47 | 0.26 | 1.60% | 16.37 | 16.70 | 44540 | 7353.69 | 2.30% | 0.00 |
| 2025-10-17 | 16.79 | 16.21 | -0.52 | -3.11% | 16.21 | 16.83 | 62577 | 10308.41 | 3.24% | 0.00 |
| 2025-10-16 | 16.99 | 16.73 | -0.34 | -1.99% | 16.66 | 17.14 | 60320 | 10150.23 | 3.12% | 0.00 |
| 2025-10-15 | 16.58 | 17.07 | 0.49 | 2.96% | 16.52 | 17.22 | 82281 | 13972.63 | 4.26% | 0.00 |
| 2025-10-14 | 17.13 | 16.58 | -0.42 | -2.47% | 16.50 | 17.28 | 76038 | 12866.29 | 3.93% | 2.00 |
| 2025-10-13 | 15.99 | 17.00 | 0.00 | 0.00% | 15.87 | 17.15 | 83302 | 13930.33 | 4.31% | 0.00 |
| 2025-10-10 | 17.39 | 17.00 | -0.49 | -2.80% | 16.90 | 17.47 | 88886 | 15239.65 | 4.60% | 0.00 |
| 2025-10-09 | 17.79 | 17.49 | -0.01 | -0.06% | 17.37 | 17.79 | 77923 | 13685.99 | 4.03% | 0.00 |
| 2025-09-30 | 17.70 | 17.50 | -0.10 | -0.57% | 17.47 | 17.98 | 71573 | 12648.60 | 3.70% | 1.00 |
| 2025-09-29 | 17.42 | 17.60 | 0.24 | 1.38% | 17.12 | 17.78 | 85157 | 14883.45 | 4.41% | 0.00 |
| 2025-09-26 | 17.80 | 17.36 | -0.61 | -3.39% | 17.32 | 18.00 | 92176 | 16188.90 | 4.77% | 0.00 |
| 2025-09-25 | 18.05 | 17.97 | -0.18 | -0.99% | 17.97 | 18.45 | 86944 | 15811.91 | 4.50% | 0.00 |
| 2025-09-24 | 17.78 | 18.15 | 0.33 | 1.85% | 17.51 | 18.15 | 88639 | 15934.42 | 4.59% | 0.00 |
| 2025-09-23 | 18.42 | 17.82 | -0.76 | -4.09% | 17.36 | 18.51 | 144147 | 25677.68 | 7.46% | 21.00 |
| 2025-09-22 | 18.25 | 18.58 | 0.36 | 1.98% | 18.12 | 18.69 | 106339 | 19551.74 | 5.50% | 1.00 |
| 2025-09-19 | 18.35 | 18.22 | -0.27 | -1.46% | 18.12 | 18.67 | 117170 | 21493.18 | 6.06% | 0.00 |
| 2025-09-18 | 19.30 | 18.49 | -1.06 | -5.42% | 18.32 | 19.39 | 222763 | 42163.62 | 11.52% | 13.00 |
| 2025-09-17 | 19.10 | 19.55 | 0.33 | 1.72% | 18.80 | 19.61 | 210213 | 40605.11 | 10.87% | 4.00 |
| 2025-09-16 | 18.99 | 19.22 | 0.34 | 1.80% | 18.62 | 19.25 | 156188 | 29656.76 | 8.08% | 6.00 |
| 2025-09-15 | 19.03 | 18.88 | -0.52 | -2.68% | 18.81 | 19.29 | 172788 | 32740.99 | 8.94% | 5.00 |
| 2025-09-12 | 19.26 | 19.40 | 0.13 | 0.67% | 19.08 | 20.30 | 301606 | 59417.77 | 15.60% | 72.00 |
| 2025-09-11 | 18.25 | 19.27 | 1.04 | 5.70% | 17.83 | 19.46 | 266455 | 49995.24 | 13.78% | 10.00 |
| 2025-09-10 | 18.10 | 18.23 | -0.03 | -0.16% | 17.97 | 18.31 | 100587 | 18271.66 | 5.20% | 6.00 |
| 2025-09-09 | 19.00 | 18.26 | -0.71 | -3.74% | 18.02 | 19.00 | 161662 | 29707.60 | 8.36% | 3.00 |
| 2025-09-08 | 18.63 | 18.97 | 0.18 | 0.96% | 18.58 | 19.42 | 201309 | 38183.48 | 10.41% | 9.00 |
| 2025-09-05 | 18.61 | 18.79 | 0.17 | 0.91% | 18.01 | 18.88 | 155880 | 28753.35 | 8.06% | 1.00 |
| 2025-09-04 | 18.79 | 18.62 | 0.06 | 0.32% | 18.15 | 19.20 | 192854 | 36109.59 | 9.98% | 15.00 |
| 2025-09-03 | 19.30 | 18.56 | -0.66 | -3.43% | 18.50 | 19.42 | 157436 | 29750.87 | 8.14% | 5.00 |
| 2025-09-02 | 20.37 | 19.22 | -1.16 | -5.69% | 19.11 | 20.37 | 261505 | 50906.70 | 13.53% | 13.00 |
| 2025-09-01 | 20.10 | 20.38 | 0.39 | 1.95% | 20.02 | 20.58 | 234585 | 47666.50 | 12.13% | 0.00 |
| 2025-08-29 | 20.39 | 19.99 | -0.40 | -1.96% | 19.88 | 20.60 | 249558 | 50242.99 | 12.69% | 91.00 |
| 2025-08-28 | 20.60 | 20.39 | -0.36 | -1.73% | 19.79 | 20.87 | 327231 | 66329.48 | 16.64% | 31.00 |
| 2025-08-27 | 22.00 | 20.75 | -1.48 | -6.66% | 20.69 | 22.01 | 416582 | 88677.74 | 21.18% | 31.00 |
| 2025-08-26 | 22.09 | 22.23 | -0.15 | -0.67% | 21.60 | 22.87 | 472202 | 105086.35 | 24.01% | 9.00 |
| 2025-08-25 | 23.24 | 22.38 | -1.34 | -5.65% | 22.05 | 24.55 | 746056 | 170310.34 | 37.93% | 66.00 |
| 2025-08-22 | 20.17 | 23.72 | 2.07 | 9.56% | 20.17 | 25.66 | 877137 | 201344.05 | 44.60% | 59.00 |
| 2025-08-21 | 19.73 | 21.65 | 2.52 | 13.17% | 19.70 | 22.96 | 925436 | 197470.86 | 47.05% | 5.00 |
| 2025-08-20 | 19.80 | 19.13 | -0.99 | -4.92% | 18.38 | 19.89 | 584413 | 110603.84 | 29.71% | 395.00 |
| 2025-08-19 | 20.14 | 20.12 | -1.13 | -5.32% | 19.85 | 22.27 | 835779 | 174029.36 | 42.49% | 22.00 |
| 2025-08-18 | 18.55 | 21.25 | 3.54 | 19.99% | 18.30 | 21.25 | 997034 | 195371.97 | 50.69% | 0.00 |
深证大盘股票行情在线 K线走势图
科创信息(300730)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
