科拓生物(300858)股票行情 科拓生物股票行情 300858股票行情_爱股网
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 |
|---|
| 2025-10-28 | 16.87 | 17.09 | 0.06 | 0.35% | 16.86 | 17.29 | 65384 | 11183.38 | 3.37% | 3.00 |
| 2025-10-27 | 16.91 | 17.03 | 0.00 | 0.00% | 16.88 | 17.35 | 73352 | 12518.90 | 3.79% | 0.00 |
| 2025-10-24 | 17.27 | 17.03 | 0.07 | 0.41% | 16.82 | 17.27 | 83712 | 14206.12 | 4.32% | 0.00 |
| 2025-10-23 | 17.45 | 16.96 | -0.72 | -4.07% | 16.79 | 17.50 | 161778 | 27533.42 | 8.35% | 1.00 |
| 2025-10-22 | 18.83 | 17.68 | 0.74 | 4.37% | 17.61 | 19.60 | 248247 | 45967.67 | 12.81% | 1.00 |
| 2025-10-21 | 16.56 | 16.94 | 0.38 | 2.29% | 16.46 | 16.99 | 33776 | 5664.62 | 1.74% | 0.00 |
| 2025-10-20 | 16.72 | 16.56 | -0.05 | -0.30% | 16.40 | 17.02 | 38034 | 6344.72 | 1.96% | 0.00 |
| 2025-10-17 | 16.80 | 16.61 | -0.21 | -1.25% | 16.61 | 17.02 | 32461 | 5470.14 | 1.68% | 0.00 |
| 2025-10-16 | 16.98 | 16.82 | -0.19 | -1.12% | 16.77 | 17.11 | 28740 | 4868.03 | 1.48% | 0.00 |
| 2025-10-15 | 16.80 | 17.01 | 0.41 | 2.47% | 16.57 | 17.07 | 36915 | 6240.56 | 1.91% | 0.00 |
| 2025-10-14 | 16.94 | 16.60 | -0.34 | -2.01% | 16.57 | 17.17 | 39465 | 6638.21 | 2.04% | 0.00 |
| 2025-10-13 | 16.83 | 16.94 | -0.39 | -2.25% | 16.37 | 17.35 | 53209 | 9032.36 | 2.75% | 0.00 |
| 2025-10-10 | 17.05 | 17.33 | 0.19 | 1.11% | 17.04 | 17.57 | 39923 | 6924.79 | 2.06% | 0.00 |
| 2025-10-09 | 17.79 | 17.14 | -0.30 | -1.72% | 16.99 | 17.79 | 58497 | 10027.10 | 3.02% | 0.00 |
| 2025-09-30 | 17.62 | 17.44 | -0.22 | -1.25% | 17.42 | 17.83 | 29892 | 5255.35 | 1.54% | 0.00 |
| 2025-09-29 | 17.40 | 17.66 | 0.26 | 1.49% | 17.00 | 17.66 | 36355 | 6329.55 | 1.88% | 0.00 |
| 2025-09-26 | 17.59 | 17.40 | -0.16 | -0.91% | 17.25 | 17.76 | 32939 | 5772.34 | 1.70% | 0.00 |
| 2025-09-25 | 17.93 | 17.56 | -0.36 | -2.01% | 17.53 | 18.00 | 37096 | 6565.51 | 1.91% | 0.00 |
| 2025-09-24 | 17.49 | 17.92 | 0.43 | 2.46% | 17.45 | 17.92 | 32124 | 5701.69 | 1.66% | 0.00 |
| 2025-09-23 | 17.87 | 17.49 | -0.38 | -2.13% | 17.17 | 18.00 | 55990 | 9757.38 | 2.89% | 0.00 |
| 2025-09-22 | 18.29 | 17.87 | -0.42 | -2.30% | 17.69 | 18.42 | 69755 | 12503.15 | 3.60% | 0.00 |
| 2025-09-19 | 18.64 | 18.29 | -0.36 | -1.93% | 18.27 | 19.09 | 68955 | 12867.44 | 3.56% | 0.00 |
| 2025-09-18 | 19.11 | 18.65 | -0.46 | -2.41% | 18.46 | 19.38 | 66672 | 12665.42 | 3.44% | 0.00 |
| 2025-09-17 | 19.20 | 19.11 | -0.07 | -0.36% | 19.02 | 19.36 | 56990 | 10941.32 | 2.94% | 0.00 |
| 2025-09-16 | 19.03 | 19.18 | 0.07 | 0.37% | 18.86 | 19.25 | 47784 | 9108.55 | 2.47% | 0.00 |
| 2025-09-15 | 18.80 | 19.11 | 0.18 | 0.95% | 18.64 | 19.49 | 58452 | 11177.25 | 3.02% | 0.00 |
| 2025-09-12 | 19.08 | 18.93 | -0.09 | -0.47% | 18.85 | 19.37 | 72322 | 13809.18 | 3.73% | 10.00 |
| 2025-09-11 | 19.14 | 19.02 | -0.18 | -0.94% | 18.71 | 19.15 | 73741 | 13971.68 | 3.81% | 0.00 |
| 2025-09-10 | 18.90 | 19.20 | 0.32 | 1.69% | 18.50 | 19.42 | 92182 | 17521.05 | 4.76% | 0.00 |
| 2025-09-09 | 18.37 | 18.88 | 0.42 | 2.28% | 18.31 | 19.37 | 100284 | 18864.40 | 5.18% | 0.00 |
| 2025-09-08 | 18.20 | 18.46 | -0.46 | -2.43% | 17.62 | 18.71 | 112964 | 20709.10 | 5.83% | 0.00 |
| 2025-09-05 | 18.75 | 18.92 | 0.32 | 1.72% | 18.23 | 18.95 | 56675 | 10582.73 | 2.92% | 0.00 |
| 2025-09-04 | 18.35 | 18.60 | 0.25 | 1.36% | 18.29 | 18.89 | 72898 | 13588.15 | 3.76% | 17.00 |
| 2025-09-03 | 19.14 | 18.35 | -0.79 | -4.13% | 18.34 | 19.30 | 74102 | 13847.83 | 3.82% | 0.00 |
| 2025-09-02 | 19.55 | 19.14 | -0.35 | -1.80% | 19.02 | 19.63 | 71285 | 13761.90 | 3.68% | 0.00 |
| 2025-09-01 | 19.21 | 19.49 | 0.28 | 1.46% | 19.11 | 19.56 | 68128 | 13232.85 | 3.52% | 0.00 |
| 2025-08-29 | 19.92 | 19.21 | -0.58 | -2.93% | 19.18 | 19.92 | 81570 | 15873.92 | 4.21% | 0.00 |
| 2025-08-28 | 19.24 | 19.79 | 0.55 | 2.86% | 18.55 | 19.89 | 121931 | 23548.05 | 6.29% | 0.00 |
| 2025-08-27 | 19.85 | 19.24 | -0.72 | -3.61% | 19.23 | 20.08 | 112651 | 22229.17 | 5.81% | 11.00 |
| 2025-08-26 | 20.37 | 19.96 | -0.39 | -1.92% | 19.91 | 20.86 | 159390 | 32250.43 | 8.23% | 0.00 |
| 2025-08-25 | 20.25 | 20.35 | -0.14 | -0.68% | 20.18 | 20.59 | 137119 | 27927.27 | 7.08% | 1.00 |
| 2025-08-22 | 20.80 | 20.49 | -0.85 | -3.98% | 20.32 | 21.20 | 185978 | 38297.43 | 9.60% | 0.00 |
| 2025-08-21 | 22.02 | 21.34 | 0.64 | 3.09% | 21.09 | 24.66 | 359573 | 81392.55 | 18.56% | 21.00 |
| 2025-08-20 | 19.78 | 20.70 | 0.54 | 2.68% | 19.50 | 20.70 | 151535 | 30308.34 | 7.99% | 0.00 |
| 2025-08-19 | 19.65 | 20.16 | 0.56 | 2.86% | 19.43 | 20.37 | 143531 | 28697.11 | 7.57% | 0.00 |
| 2025-08-18 | 19.48 | 19.60 | 0.22 | 1.14% | 19.39 | 19.78 | 78780 | 15447.71 | 4.16% | 0.00 |
| 2025-08-15 | 19.21 | 19.38 | 0.18 | 0.94% | 19.10 | 19.41 | 53171 | 10248.48 | 2.81% | 1.00 |
| 2025-08-14 | 19.74 | 19.20 | -0.69 | -3.47% | 19.13 | 19.83 | 85804 | 16706.93 | 4.53% | 0.00 |
| 2025-08-13 | 19.85 | 19.89 | 0.10 | 0.51% | 19.52 | 20.15 | 99846 | 19789.10 | 5.27% | 0.00 |
| 2025-08-12 | 20.00 | 19.79 | -0.37 | -1.84% | 19.64 | 20.40 | 127887 | 25471.01 | 6.75% | 0.00 |
| 2025-08-11 | 19.54 | 20.16 | 0.96 | 5.00% | 19.26 | 20.76 | 203414 | 40699.31 | 10.73% | 0.00 |
| 2025-08-08 | 19.21 | 19.20 | -0.06 | -0.31% | 18.98 | 19.67 | 139128 | 26813.65 | 7.34% | 2.00 |
| 2025-08-07 | 19.45 | 19.26 | -0.26 | -1.33% | 19.07 | 19.92 | 175215 | 34034.82 | 9.24% | 0.00 |
| 2025-08-06 | 20.39 | 19.52 | -0.81 | -3.98% | 19.29 | 20.60 | 259063 | 51119.62 | 13.67% | 63.00 |
| 2025-08-05 | 22.50 | 20.33 | -2.33 | -10.28% | 20.11 | 23.76 | 425683 | 91489.82 | 22.46% | 0.00 |
| 2025-08-04 | 20.40 | 22.66 | 2.26 | 11.08% | 20.19 | 23.20 | 403540 | 86966.56 | 21.29% | 1.00 |
| 2025-08-01 | 16.83 | 20.40 | 3.40 | 20.00% | 16.83 | 20.40 | 342459 | 66305.03 | 18.07% | 20.00 |
| 2025-07-31 | 17.10 | 17.00 | -0.09 | -0.53% | 16.76 | 17.39 | 75831 | 12875.83 | 4.00% | 0.00 |
| 2025-07-30 | 17.12 | 17.09 | -0.03 | -0.18% | 16.91 | 17.34 | 58805 | 10087.96 | 3.10% | 0.00 |
| 2025-07-29 | 17.77 | 17.12 | 0.13 | 0.77% | 16.96 | 17.91 | 74956 | 12944.70 | 3.95% | 0.00 |
| 2025-07-28 | 17.16 | 16.99 | -0.17 | -0.99% | 16.96 | 17.25 | 51981 | 8854.93 | 2.74% | 0.00 |
| 2025-07-25 | 17.73 | 17.16 | -0.42 | -2.39% | 17.07 | 17.77 | 84277 | 14646.64 | 4.45% | 0.00 |
| 2025-07-24 | 17.20 | 17.58 | 0.38 | 2.21% | 17.20 | 17.66 | 76493 | 13351.06 | 4.04% | 0.00 |
| 2025-07-23 | 17.20 | 17.20 | 0.05 | 0.29% | 17.03 | 17.77 | 107265 | 18657.08 | 5.66% | 0.00 |
| 2025-07-22 | 17.19 | 17.15 | -0.01 | -0.06% | 16.92 | 17.28 | 52693 | 9009.33 | 2.78% | 0.00 |
| 2025-07-21 | 17.09 | 17.16 | 0.10 | 0.59% | 16.97 | 17.20 | 45638 | 7804.28 | 2.41% | 0.00 |
| 2025-07-18 | 17.13 | 17.06 | -0.07 | -0.41% | 16.91 | 17.23 | 58058 | 9890.07 | 3.06% | 0.00 |
| 2025-07-17 | 17.09 | 17.13 | 0.00 | 0.00% | 17.01 | 17.28 | 49026 | 8385.02 | 2.59% | 0.00 |
| 2025-07-16 | 17.15 | 17.13 | 0.09 | 0.53% | 16.95 | 17.21 | 39838 | 6811.64 | 2.10% | 0.00 |
| 2025-07-15 | 17.19 | 17.19 | 0.00 | 0.00% | 16.93 | 17.33 | 49876 | 8535.71 | 2.63% | 2.00 |
| 2025-07-14 | 17.38 | 17.19 | -0.19 | -1.09% | 17.06 | 17.45 | 51397 | 8842.34 | 2.71% | 0.00 |
| 2025-07-11 | 17.36 | 17.38 | 0.01 | 0.06% | 17.13 | 17.41 | 66308 | 11445.27 | 3.50% | 0.00 |
| 2025-07-10 | 18.03 | 17.37 | -0.60 | -3.34% | 17.23 | 18.10 | 106785 | 18699.45 | 5.63% | 3.00 |
| 2025-07-09 | 18.36 | 17.97 | -0.51 | -2.76% | 17.88 | 18.74 | 105676 | 19239.24 | 5.58% | 0.00 |
| 2025-07-08 | 18.79 | 18.48 | 0.00 | 0.00% | 18.30 | 18.98 | 95215 | 17694.19 | 5.02% | 0.00 |
| 2025-07-07 | 18.81 | 18.48 | -0.28 | -1.49% | 18.20 | 19.10 | 167868 | 31142.95 | 8.86% | 0.00 |
| 2025-07-04 | 16.65 | 18.76 | 2.11 | 12.67% | 16.65 | 19.50 | 297782 | 54303.34 | 15.71% | 0.00 |
| 2025-07-03 | 16.33 | 16.65 | 0.32 | 1.96% | 16.20 | 16.80 | 89341 | 14845.12 | 4.71% | 0.00 |
| 2025-07-02 | 16.23 | 16.33 | -0.05 | -0.31% | 16.22 | 16.78 | 89352 | 14681.78 | 4.71% | 0.00 |
| 2025-07-01 | 15.54 | 16.38 | 0.79 | 5.07% | 15.54 | 16.44 | 127211 | 20534.39 | 6.71% | 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
