科拓生物(300858)股票行情
科拓生物(300858)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 |
|---|
| 2026-03-26 | 15.38 | 15.16 | -0.21 | -1.37% | 15.06 | 15.63 | 23130 | 3536.25 | 1.18% | 0.00 |
| 2026-03-25 | 15.26 | 15.37 | 0.18 | 1.18% | 15.20 | 15.40 | 18897 | 2895.56 | 0.97% | 0.00 |
| 2026-03-24 | 14.83 | 15.19 | 0.68 | 4.69% | 14.66 | 15.28 | 42644 | 6379.96 | 2.18% | 0.00 |
| 2026-03-23 | 15.27 | 14.51 | -0.92 | -5.96% | 14.45 | 15.27 | 35841 | 5313.05 | 1.83% | 0.00 |
| 2026-03-20 | 16.28 | 15.43 | -0.61 | -3.80% | 15.40 | 16.28 | 35359 | 5551.66 | 1.81% | 0.00 |
| 2026-03-19 | 16.39 | 16.04 | -0.42 | -2.55% | 16.00 | 16.52 | 24874 | 4029.72 | 1.27% | 0.00 |
| 2026-03-18 | 16.72 | 16.46 | 0.20 | 1.23% | 16.21 | 16.72 | 27260 | 4469.39 | 1.39% | 0.00 |
| 2026-03-17 | 17.00 | 16.26 | -0.69 | -4.07% | 13.56 | 17.00 | 39261 | 6505.59 | 2.01% | 0.00 |
| 2026-03-16 | 16.83 | 16.95 | 0.10 | 0.59% | 16.81 | 17.18 | 29886 | 5078.98 | 1.53% | 0.00 |
| 2026-03-13 | 16.68 | 16.85 | 0.19 | 1.14% | 16.56 | 17.14 | 29839 | 5050.47 | 1.52% | 0.00 |
| 2026-03-12 | 16.85 | 16.66 | -0.09 | -0.54% | 16.60 | 16.87 | 18237 | 3045.50 | 0.93% | 0.00 |
| 2026-03-11 | 17.13 | 16.75 | -0.22 | -1.30% | 16.65 | 17.13 | 26495 | 4454.99 | 1.35% | 0.00 |
| 2026-03-10 | 16.86 | 16.97 | 0.13 | 0.77% | 16.83 | 17.15 | 28983 | 4916.88 | 1.48% | 0.00 |
| 2026-03-09 | 16.65 | 16.84 | 0.16 | 0.96% | 16.61 | 17.08 | 43670 | 7365.43 | 2.23% | 0.00 |
| 2026-03-06 | 16.45 | 16.68 | 0.27 | 1.65% | 16.33 | 16.77 | 32058 | 5344.96 | 1.64% | 0.00 |
| 2026-03-05 | 16.42 | 16.41 | 0.16 | 0.98% | 16.28 | 16.63 | 29640 | 4876.82 | 1.51% | 0.00 |
| 2026-03-04 | 16.50 | 16.25 | -0.41 | -2.46% | 16.15 | 16.76 | 43696 | 7162.68 | 2.23% | 0.00 |
| 2026-03-03 | 17.42 | 16.66 | -0.66 | -3.81% | 16.63 | 17.48 | 36892 | 6264.74 | 1.88% | 0.00 |
| 2026-03-02 | 17.78 | 17.32 | -0.65 | -3.62% | 17.19 | 17.85 | 41656 | 7262.49 | 2.13% | 0.00 |
| 2026-02-27 | 17.79 | 17.97 | 0.19 | 1.07% | 17.64 | 18.05 | 22942 | 4108.25 | 1.17% | 0.00 |
| 2026-02-26 | 18.04 | 17.78 | -0.21 | -1.17% | 17.65 | 18.10 | 31702 | 5633.31 | 1.62% | 10.00 |
| 2026-02-25 | 18.07 | 17.99 | -0.02 | -0.11% | 17.95 | 18.16 | 26324 | 4750.96 | 1.34% | 0.00 |
| 2026-02-24 | 18.05 | 18.01 | 0.09 | 0.50% | 17.86 | 18.10 | 24386 | 4383.39 | 1.25% | 0.00 |
| 2026-02-13 | 18.22 | 17.92 | -0.20 | -1.10% | 17.92 | 18.30 | 33660 | 6083.31 | 1.72% | 10.00 |
| 2026-02-12 | 18.55 | 18.12 | -0.43 | -2.32% | 18.08 | 18.55 | 32159 | 5859.04 | 1.64% | 0.00 |
| 2026-02-11 | 18.50 | 18.55 | 0.03 | 0.16% | 18.36 | 18.65 | 21110 | 3910.44 | 1.08% | 0.00 |
| 2026-02-10 | 18.72 | 18.52 | -0.27 | -1.44% | 18.43 | 18.82 | 33591 | 6224.29 | 1.72% | 0.00 |
| 2026-02-09 | 18.94 | 18.79 | -0.12 | -0.63% | 18.73 | 19.15 | 38275 | 7229.28 | 1.96% | 0.00 |
| 2026-02-06 | 18.39 | 18.91 | 0.41 | 2.22% | 18.39 | 19.13 | 43873 | 8269.76 | 2.24% | 0.00 |
| 2026-02-05 | 18.57 | 18.50 | -0.09 | -0.48% | 18.46 | 18.77 | 28652 | 5331.05 | 1.46% | 0.00 |
| 2026-02-04 | 18.62 | 18.59 | -0.03 | -0.16% | 18.36 | 18.72 | 36883 | 6832.73 | 1.88% | 0.00 |
| 2026-02-03 | 19.06 | 18.62 | -0.31 | -1.64% | 18.48 | 19.19 | 59918 | 11186.71 | 3.06% | 0.00 |
| 2026-02-02 | 19.20 | 18.93 | -0.40 | -2.07% | 18.82 | 19.32 | 72199 | 13746.76 | 3.69% | 0.00 |
| 2026-01-30 | 18.82 | 19.33 | 0.36 | 1.90% | 18.73 | 19.45 | 80259 | 15448.02 | 4.10% | 1.00 |
| 2026-01-29 | 18.80 | 18.97 | 0.06 | 0.32% | 18.61 | 19.12 | 56323 | 10682.85 | 2.88% | 0.00 |
| 2026-01-28 | 18.92 | 18.91 | -0.10 | -0.53% | 18.77 | 19.69 | 73869 | 14101.30 | 3.77% | 0.00 |
| 2026-01-27 | 18.77 | 19.01 | 0.00 | 0.00% | 18.68 | 19.56 | 98450 | 18714.16 | 5.03% | 22.00 |
| 2026-01-26 | 18.33 | 19.01 | 0.68 | 3.71% | 18.01 | 19.07 | 120524 | 22438.03 | 6.16% | 0.00 |
| 2026-01-23 | 18.70 | 18.33 | -0.35 | -1.87% | 18.26 | 18.75 | 55638 | 10261.09 | 2.84% | 10.00 |
| 2026-01-22 | 18.59 | 18.68 | -0.02 | -0.11% | 18.20 | 18.90 | 92141 | 17028.34 | 4.71% | 0.00 |
| 2026-01-21 | 18.08 | 18.70 | 0.59 | 3.26% | 17.88 | 18.78 | 92982 | 17102.71 | 4.75% | 0.00 |
| 2026-01-20 | 18.09 | 18.11 | 0.00 | 0.00% | 17.87 | 18.29 | 51619 | 9326.35 | 2.64% | 0.00 |
| 2026-01-19 | 17.80 | 18.11 | 0.24 | 1.34% | 17.62 | 18.12 | 63582 | 11388.47 | 3.25% | 0.00 |
| 2026-01-16 | 17.69 | 17.87 | 0.26 | 1.48% | 17.35 | 17.89 | 61188 | 10781.29 | 3.16% | 0.00 |
| 2026-01-15 | 17.95 | 17.61 | -0.26 | -1.45% | 17.43 | 18.00 | 56345 | 9937.42 | 2.91% | 0.00 |
| 2026-01-14 | 18.00 | 17.87 | -0.16 | -0.89% | 17.60 | 18.19 | 75427 | 13518.22 | 3.89% | 0.00 |
| 2026-01-13 | 17.81 | 18.03 | 0.35 | 1.98% | 17.50 | 18.38 | 94779 | 17028.11 | 4.89% | 0.00 |
| 2026-01-12 | 17.31 | 17.68 | 0.39 | 2.26% | 17.23 | 17.71 | 49303 | 8631.25 | 2.54% | 0.00 |
| 2026-01-09 | 17.36 | 17.29 | -0.08 | -0.46% | 17.18 | 17.47 | 47622 | 8241.31 | 2.46% | 0.00 |
| 2026-01-08 | 17.17 | 17.37 | 0.17 | 0.99% | 17.05 | 17.40 | 40432 | 6979.26 | 2.09% | 0.00 |
| 2026-01-07 | 17.23 | 17.20 | -0.10 | -0.58% | 17.01 | 17.35 | 50059 | 8597.48 | 2.58% | 0.00 |
| 2026-01-06 | 17.25 | 17.30 | 0.06 | 0.35% | 17.00 | 17.33 | 44231 | 7610.39 | 2.28% | 0.00 |
| 2026-01-05 | 16.77 | 17.24 | 0.47 | 2.80% | 16.64 | 17.36 | 51918 | 8877.81 | 2.68% | 0.00 |
| 2025-12-31 | 16.60 | 16.77 | 0.19 | 1.15% | 16.41 | 16.86 | 29534 | 4906.94 | 1.52% | 0.00 |
| 2025-12-30 | 16.81 | 16.58 | -0.29 | -1.72% | 16.56 | 17.00 | 31612 | 5284.01 | 1.63% | 0.00 |
| 2025-12-29 | 16.72 | 16.87 | 0.11 | 0.66% | 16.61 | 17.10 | 40097 | 6769.90 | 2.07% | 0.00 |
| 2025-12-26 | 17.25 | 16.76 | -0.39 | -2.27% | 16.72 | 17.65 | 48864 | 8310.58 | 2.52% | 0.00 |
| 2025-12-25 | 16.85 | 17.15 | 0.33 | 1.96% | 16.79 | 17.24 | 40697 | 6933.41 | 2.10% | 4337.00 |
| 2025-12-24 | 16.56 | 16.82 | 0.18 | 1.08% | 16.53 | 16.85 | 27195 | 4550.37 | 1.40% | 0.00 |
| 2025-12-23 | 17.01 | 16.64 | -0.17 | -1.01% | 16.50 | 17.18 | 45263 | 7544.02 | 2.34% | 0.00 |
| 2025-12-22 | 16.77 | 16.81 | 0.02 | 0.12% | 16.66 | 16.90 | 35460 | 5947.15 | 1.83% | 3944.00 |
| 2025-12-19 | 16.43 | 16.79 | 0.37 | 2.25% | 16.33 | 16.81 | 37419 | 6214.55 | 1.93% | 5000.00 |
| 2025-12-18 | 16.40 | 16.42 | 0.06 | 0.37% | 16.29 | 16.67 | 28596 | 4717.29 | 1.48% | 5002.00 |
| 2025-12-17 | 16.48 | 16.36 | -0.18 | -1.09% | 16.11 | 16.69 | 41936 | 6869.96 | 2.16% | 5000.00 |
| 2025-12-16 | 16.90 | 16.54 | -0.26 | -1.55% | 16.48 | 17.18 | 41202 | 6888.62 | 2.13% | 5000.00 |
| 2025-12-15 | 16.63 | 16.80 | 0.15 | 0.90% | 16.45 | 16.94 | 32817 | 5507.96 | 1.69% | 5000.00 |
| 2025-12-12 | 16.55 | 16.65 | 0.10 | 0.60% | 16.42 | 16.86 | 34537 | 5756.92 | 1.78% | 0.00 |
| 2025-12-11 | 16.94 | 16.55 | -0.40 | -2.36% | 16.55 | 16.94 | 36068 | 6016.36 | 1.86% | 0.00 |
| 2025-12-10 | 17.06 | 16.95 | -0.16 | -0.94% | 16.84 | 17.21 | 31651 | 5373.34 | 1.63% | 0.00 |
| 2025-12-09 | 17.25 | 17.11 | -0.05 | -0.29% | 17.08 | 17.31 | 32551 | 5590.04 | 1.68% | 0.10 |
| 2025-12-08 | 17.51 | 17.16 | -0.22 | -1.27% | 17.09 | 17.56 | 47835 | 8263.49 | 2.47% | 0.00 |
| 2025-12-05 | 17.50 | 17.38 | -0.10 | -0.57% | 17.13 | 17.50 | 34341 | 5941.12 | 1.77% | 0.00 |
| 2025-12-04 | 17.76 | 17.48 | -0.28 | -1.58% | 17.43 | 17.89 | 26298 | 4634.63 | 1.36% | 0.00 |
| 2025-12-03 | 18.06 | 17.76 | -0.26 | -1.44% | 17.65 | 18.14 | 29778 | 5303.95 | 1.54% | 0.00 |
| 2025-12-02 | 17.97 | 18.02 | 0.04 | 0.22% | 17.60 | 18.18 | 40462 | 7266.92 | 2.09% | 0.00 |
| 2025-12-01 | 18.17 | 17.98 | -0.18 | -0.99% | 17.93 | 18.23 | 30441 | 5497.50 | 1.57% | 0.00 |
| 2025-11-28 | 17.88 | 18.16 | 0.25 | 1.40% | 17.72 | 18.18 | 34712 | 6259.18 | 1.79% | 0.00 |
| 2025-11-27 | 18.04 | 17.91 | -0.08 | -0.44% | 17.82 | 18.21 | 43629 | 7833.13 | 2.25% | 0.00 |
| 2025-11-26 | 18.45 | 17.99 | -0.57 | -3.07% | 17.83 | 18.79 | 76982 | 14044.32 | 3.97% | 0.00 |
| 2025-11-25 | 18.58 | 18.56 | 0.19 | 1.03% | 18.40 | 18.84 | 51045 | 9500.55 | 2.63% | 0.00 |
深证大盘股票行情在线 K线走势图
科拓生物(300858)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
