科思股份(300856)股票行情
科思股份(300856)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 | 15.11 | 15.15 | 0.19 | 1.27% | 14.70 | 15.45 | 95293 | 14362.82 | 2.09% | 0.00 |
| 2025-12-11 | 15.59 | 14.96 | -0.55 | -3.55% | 14.91 | 15.66 | 89721 | 13714.42 | 1.97% | 0.00 |
| 2025-12-10 | 15.82 | 15.51 | -0.19 | -1.21% | 15.30 | 15.89 | 84937 | 13228.79 | 1.86% | 0.00 |
| 2025-12-09 | 15.43 | 15.70 | 0.51 | 3.36% | 15.41 | 16.36 | 158044 | 25222.28 | 3.46% | 0.00 |
| 2025-12-08 | 15.50 | 15.19 | -0.31 | -2.00% | 15.11 | 15.52 | 87846 | 13389.37 | 1.92% | 1.00 |
| 2025-12-05 | 15.15 | 15.50 | 0.34 | 2.24% | 15.02 | 15.53 | 79138 | 12126.18 | 1.73% | 0.00 |
| 2025-12-04 | 15.85 | 15.16 | -0.71 | -4.47% | 15.08 | 16.03 | 139144 | 21313.00 | 3.05% | 0.00 |
| 2025-12-03 | 16.01 | 15.87 | -0.09 | -0.56% | 15.62 | 16.35 | 116508 | 18658.16 | 2.55% | 34.00 |
| 2025-12-02 | 16.21 | 15.96 | -0.48 | -2.92% | 15.81 | 16.39 | 118021 | 18920.43 | 2.59% | 0.00 |
| 2025-12-01 | 16.28 | 16.44 | 0.09 | 0.55% | 15.86 | 16.52 | 161876 | 26274.52 | 3.55% | 0.00 |
| 2025-11-28 | 15.86 | 16.35 | 0.20 | 1.24% | 15.72 | 16.88 | 242745 | 39461.66 | 5.32% | 0.00 |
| 2025-11-27 | 14.84 | 16.15 | 1.35 | 9.12% | 14.80 | 16.30 | 310694 | 48915.77 | 6.81% | 5.00 |
| 2025-11-26 | 15.55 | 14.80 | -0.76 | -4.88% | 14.77 | 15.55 | 126611 | 19066.97 | 2.77% | 0.00 |
| 2025-11-25 | 15.33 | 15.56 | -0.02 | -0.13% | 15.01 | 15.57 | 143128 | 21823.05 | 3.13% | 1.00 |
| 2025-11-24 | 15.12 | 15.58 | 0.46 | 3.04% | 15.01 | 15.80 | 205703 | 31866.53 | 4.51% | 0.00 |
| 2025-11-21 | 14.60 | 15.12 | 0.40 | 2.72% | 14.52 | 15.44 | 229650 | 34545.02 | 5.03% | 1.00 |
| 2025-11-20 | 15.10 | 14.72 | -0.57 | -3.73% | 14.65 | 15.16 | 197929 | 29531.58 | 4.34% | 0.00 |
| 2025-11-19 | 14.04 | 15.29 | 1.13 | 7.98% | 14.00 | 15.81 | 315480 | 47485.23 | 6.91% | 0.00 |
| 2025-11-18 | 13.79 | 14.16 | 0.38 | 2.76% | 13.77 | 14.33 | 115184 | 16283.37 | 2.52% | 0.00 |
| 2025-11-17 | 13.73 | 13.78 | -0.03 | -0.22% | 13.66 | 13.84 | 24386 | 3354.85 | 0.53% | 0.00 |
| 2025-11-14 | 13.85 | 13.81 | -0.11 | -0.79% | 13.81 | 14.10 | 37678 | 5244.00 | 0.83% | 0.00 |
| 2025-11-13 | 14.00 | 13.92 | -0.08 | -0.57% | 13.81 | 14.00 | 29948 | 4161.64 | 0.66% | 0.00 |
| 2025-11-12 | 13.96 | 14.00 | 0.07 | 0.50% | 13.84 | 14.04 | 36583 | 5094.15 | 0.80% | 0.00 |
| 2025-11-11 | 13.90 | 13.93 | 0.03 | 0.22% | 13.77 | 13.98 | 36204 | 5035.53 | 0.79% | 4.00 |
| 2025-11-10 | 13.63 | 13.90 | 0.26 | 1.91% | 13.61 | 14.00 | 50339 | 6972.39 | 1.10% | 0.00 |
| 2025-11-07 | 13.58 | 13.64 | 0.04 | 0.29% | 13.54 | 13.71 | 23748 | 3239.15 | 0.52% | 0.00 |
| 2025-11-06 | 13.73 | 13.60 | -0.13 | -0.95% | 13.57 | 13.78 | 31481 | 4289.23 | 0.69% | 0.00 |
| 2025-11-05 | 13.69 | 13.73 | -0.09 | -0.65% | 13.48 | 13.87 | 37674 | 5165.16 | 0.83% | 3.00 |
| 2025-11-04 | 14.12 | 13.82 | -0.35 | -2.47% | 13.70 | 14.12 | 56997 | 7912.11 | 1.25% | 0.00 |
| 2025-11-03 | 13.70 | 14.17 | 0.42 | 3.05% | 13.59 | 14.18 | 103392 | 14503.92 | 2.26% | 20.00 |
| 2025-10-31 | 13.56 | 13.75 | 0.28 | 2.08% | 13.44 | 13.76 | 55929 | 7637.28 | 1.23% | 1.00 |
| 2025-10-30 | 13.37 | 13.47 | 0.10 | 0.75% | 13.31 | 13.48 | 38622 | 5172.79 | 0.85% | 3.00 |
| 2025-10-29 | 13.39 | 13.37 | -0.01 | -0.07% | 13.26 | 13.39 | 24646 | 3286.39 | 0.54% | 0.00 |
| 2025-10-28 | 13.39 | 13.38 | -0.02 | -0.15% | 13.31 | 13.45 | 30237 | 4040.34 | 0.66% | 0.00 |
| 2025-10-27 | 13.40 | 13.40 | 0.01 | 0.07% | 13.30 | 13.47 | 37475 | 5013.28 | 0.82% | 0.00 |
| 2025-10-24 | 13.65 | 13.39 | -0.26 | -1.90% | 13.37 | 13.73 | 50611 | 6829.44 | 1.11% | 0.00 |
| 2025-10-23 | 13.68 | 13.65 | -0.23 | -1.66% | 13.40 | 13.79 | 46157 | 6266.48 | 1.01% | 0.00 |
| 2025-10-22 | 13.66 | 13.88 | 0.20 | 1.46% | 13.58 | 13.88 | 39234 | 5385.56 | 0.86% | 0.00 |
| 2025-10-21 | 13.77 | 13.68 | -0.09 | -0.65% | 13.58 | 13.82 | 40207 | 5493.77 | 0.88% | 0.00 |
| 2025-10-20 | 13.66 | 13.77 | 0.18 | 1.32% | 13.66 | 13.97 | 45697 | 6303.33 | 1.00% | 0.00 |
| 2025-10-17 | 13.87 | 13.59 | -0.36 | -2.58% | 13.57 | 13.92 | 49263 | 6773.95 | 1.08% | 0.00 |
| 2025-10-16 | 14.02 | 13.95 | -0.17 | -1.20% | 13.80 | 14.13 | 77906 | 10853.94 | 1.71% | 5.00 |
| 2025-10-15 | 13.15 | 14.12 | 0.97 | 7.38% | 13.15 | 14.26 | 149955 | 20857.23 | 3.28% | 8.00 |
| 2025-10-14 | 13.21 | 13.15 | -0.02 | -0.15% | 13.11 | 13.29 | 34199 | 4517.62 | 0.75% | 0.00 |
| 2025-10-13 | 12.96 | 13.17 | -0.18 | -1.35% | 12.72 | 13.20 | 40927 | 5335.09 | 0.90% | 0.00 |
| 2025-10-10 | 13.31 | 13.35 | 0.08 | 0.60% | 13.21 | 13.38 | 41704 | 5556.55 | 0.91% | 0.00 |
| 2025-10-09 | 13.15 | 13.27 | 0.12 | 0.91% | 13.13 | 13.29 | 29564 | 3912.75 | 0.65% | 0.00 |
| 2025-09-30 | 13.30 | 13.15 | -0.12 | -0.90% | 13.13 | 13.32 | 33803 | 4461.63 | 0.74% | 0.00 |
| 2025-09-29 | 13.24 | 13.27 | 0.02 | 0.15% | 13.06 | 13.30 | 33458 | 4414.17 | 0.73% | 0.00 |
| 2025-09-26 | 13.29 | 13.25 | -0.09 | -0.67% | 13.21 | 13.42 | 26626 | 3545.31 | 0.58% | 0.00 |
| 2025-09-25 | 13.51 | 13.34 | -0.21 | -1.55% | 13.30 | 13.58 | 33775 | 4530.13 | 0.74% | 0.00 |
| 2025-09-24 | 13.34 | 13.55 | 0.23 | 1.73% | 13.22 | 13.60 | 38911 | 5242.60 | 0.85% | 0.00 |
| 2025-09-23 | 13.77 | 13.32 | -0.45 | -3.27% | 13.15 | 13.79 | 63220 | 8441.18 | 1.38% | 0.00 |
| 2025-09-22 | 13.85 | 13.77 | -0.13 | -0.94% | 13.69 | 13.89 | 33087 | 4553.33 | 0.72% | 0.00 |
| 2025-09-19 | 13.97 | 13.90 | -0.07 | -0.50% | 13.80 | 14.00 | 45580 | 6324.23 | 1.00% | 0.00 |
| 2025-09-18 | 14.25 | 13.97 | -0.22 | -1.55% | 13.88 | 14.25 | 51479 | 7246.21 | 1.13% | 0.00 |
| 2025-09-17 | 14.25 | 14.19 | -0.04 | -0.28% | 14.16 | 14.33 | 39278 | 5585.83 | 0.86% | 0.00 |
| 2025-09-16 | 14.15 | 14.23 | 0.08 | 0.57% | 13.99 | 14.24 | 38064 | 5373.68 | 0.83% | 0.00 |
| 2025-09-15 | 14.14 | 14.15 | 0.02 | 0.14% | 14.06 | 14.22 | 32207 | 4553.12 | 0.71% | 0.00 |
| 2025-09-12 | 14.22 | 14.13 | -0.15 | -1.05% | 14.10 | 14.26 | 35979 | 5099.68 | 0.79% | 0.00 |
| 2025-09-11 | 14.20 | 14.28 | 0.10 | 0.71% | 14.03 | 14.28 | 40918 | 5803.06 | 0.90% | 1.00 |
| 2025-09-10 | 14.19 | 14.18 | -0.06 | -0.42% | 14.10 | 14.26 | 32761 | 4646.41 | 0.72% | 0.00 |
| 2025-09-09 | 14.42 | 14.24 | -0.19 | -1.32% | 14.11 | 14.42 | 41092 | 5850.49 | 0.90% | 0.00 |
| 2025-09-08 | 14.27 | 14.43 | 0.15 | 1.05% | 14.22 | 14.49 | 46360 | 6675.77 | 1.02% | 0.00 |
| 2025-09-05 | 14.10 | 14.28 | 0.19 | 1.35% | 14.01 | 14.32 | 51015 | 7244.47 | 1.12% | 0.00 |
| 2025-09-04 | 13.93 | 14.09 | 0.19 | 1.37% | 13.86 | 14.15 | 68991 | 9655.58 | 1.51% | 0.00 |
| 2025-09-03 | 14.34 | 13.90 | -0.39 | -2.73% | 13.90 | 14.42 | 64075 | 9036.59 | 1.40% | 0.00 |
| 2025-09-02 | 14.59 | 14.29 | -0.31 | -2.12% | 14.21 | 14.63 | 71731 | 10291.09 | 1.57% | 0.00 |
| 2025-09-01 | 14.70 | 14.60 | -0.09 | -0.61% | 14.53 | 14.73 | 58260 | 8512.36 | 1.28% | 0.00 |
| 2025-08-29 | 14.74 | 14.69 | -0.06 | -0.41% | 14.66 | 15.05 | 69299 | 10283.33 | 1.52% | 0.00 |
| 2025-08-28 | 15.12 | 14.75 | -0.35 | -2.32% | 14.35 | 15.35 | 132241 | 19624.34 | 2.90% | 0.00 |
| 2025-08-27 | 15.48 | 15.10 | -0.74 | -4.67% | 15.09 | 15.72 | 162639 | 25077.09 | 3.56% | 0.00 |
| 2025-08-26 | 15.65 | 15.84 | 0.15 | 0.96% | 15.57 | 16.02 | 94697 | 15039.86 | 2.07% | 6.00 |
| 2025-08-25 | 15.73 | 15.69 | -0.03 | -0.19% | 15.58 | 15.81 | 68414 | 10732.15 | 1.50% | 1.00 |
| 2025-08-22 | 15.75 | 15.72 | -0.02 | -0.13% | 15.54 | 15.79 | 66304 | 10367.51 | 1.45% | 10.00 |
| 2025-08-21 | 15.66 | 15.74 | 0.11 | 0.70% | 15.59 | 15.84 | 82300 | 12924.54 | 1.80% | 3.00 |
| 2025-08-20 | 15.41 | 15.63 | 0.18 | 1.17% | 15.33 | 15.64 | 61326 | 9512.80 | 1.34% | 0.00 |
| 2025-08-19 | 15.52 | 15.45 | -0.10 | -0.64% | 15.39 | 15.59 | 59279 | 9172.99 | 1.30% | 0.00 |
| 2025-08-18 | 15.47 | 15.55 | 0.11 | 0.71% | 15.44 | 15.67 | 69313 | 10759.87 | 1.52% | 0.00 |
| 2025-08-15 | 15.14 | 15.44 | 0.30 | 1.98% | 15.11 | 15.44 | 45781 | 7025.97 | 1.00% | 0.00 |
深证大盘股票行情在线 K线走势图
科思股份(300856)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
