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 |
|---|
| 2025-04-16 | 14.23 | 14.11 | -0.55 | -3.75% | 13.98 | 14.55 | 105243 | 14963.48 | 5.43% | 20.00 |
| 2025-04-15 | 13.89 | 14.66 | 0.83 | 6.00% | 13.67 | 14.86 | 186207 | 26626.06 | 9.61% | 49.00 |
| 2025-04-14 | 13.58 | 13.83 | 0.28 | 2.07% | 13.41 | 14.05 | 115029 | 15857.50 | 5.94% | 0.00 |
| 2025-04-11 | 13.76 | 13.55 | -0.49 | -3.49% | 13.30 | 14.00 | 140274 | 19026.39 | 7.24% | 1.00 |
| 2025-04-10 | 12.60 | 14.04 | 1.61 | 12.95% | 12.40 | 14.47 | 184233 | 24768.02 | 9.51% | 127.00 |
| 2025-04-09 | 12.05 | 12.43 | 0.32 | 2.64% | 11.39 | 12.56 | 85660 | 10198.28 | 4.42% | 0.00 |
| 2025-04-08 | 11.46 | 12.11 | 0.82 | 7.26% | 11.33 | 12.14 | 88409 | 10547.88 | 4.56% | 0.00 |
| 2025-04-07 | 12.72 | 11.29 | -1.74 | -13.35% | 11.03 | 13.00 | 107349 | 13041.57 | 5.54% | 0.00 |
| 2025-04-03 | 12.80 | 13.03 | 0.18 | 1.40% | 12.72 | 13.28 | 63302 | 8284.58 | 3.27% | 0.00 |
| 2025-04-02 | 12.84 | 12.85 | 0.11 | 0.86% | 12.72 | 13.09 | 42362 | 5474.58 | 2.19% | 0.00 |
| 2025-04-01 | 12.30 | 12.74 | 0.46 | 3.75% | 12.29 | 12.90 | 49391 | 6284.25 | 2.55% | 0.00 |
| 2025-03-31 | 12.57 | 12.28 | -0.28 | -2.23% | 12.21 | 12.58 | 30459 | 3753.49 | 1.57% | 0.00 |
| 2025-03-28 | 12.75 | 12.56 | -0.21 | -1.64% | 12.55 | 12.83 | 26401 | 3339.71 | 1.36% | 0.00 |
| 2025-03-27 | 12.84 | 12.77 | 0.01 | 0.08% | 12.58 | 12.89 | 33708 | 4293.44 | 1.74% | 0.00 |
| 2025-03-26 | 12.58 | 12.76 | 0.15 | 1.19% | 12.46 | 12.95 | 30437 | 3890.37 | 1.57% | 0.00 |
| 2025-03-25 | 12.51 | 12.61 | 0.10 | 0.80% | 12.33 | 12.62 | 30756 | 3832.72 | 1.59% | 0.00 |
| 2025-03-24 | 12.84 | 12.51 | -0.33 | -2.57% | 12.30 | 12.92 | 41001 | 5148.91 | 2.12% | 0.00 |
| 2025-03-21 | 13.09 | 12.84 | -0.21 | -1.61% | 12.81 | 13.10 | 38160 | 4929.96 | 1.97% | 0.00 |
| 2025-03-20 | 13.06 | 13.05 | -0.05 | -0.38% | 13.02 | 13.24 | 33815 | 4434.54 | 1.75% | 0.00 |
| 2025-03-19 | 13.15 | 13.10 | -0.09 | -0.68% | 13.03 | 13.19 | 33596 | 4402.16 | 1.73% | 0.00 |
| 2025-03-18 | 13.29 | 13.19 | -0.07 | -0.53% | 13.12 | 13.38 | 47183 | 6220.90 | 2.44% | 0.00 |
| 2025-03-17 | 13.19 | 13.26 | 0.11 | 0.84% | 13.15 | 13.44 | 76126 | 10119.69 | 3.93% | 0.00 |
| 2025-03-14 | 12.60 | 13.15 | 0.57 | 4.53% | 12.60 | 13.19 | 106266 | 13815.01 | 5.48% | 0.00 |
| 2025-03-13 | 12.74 | 12.58 | -0.19 | -1.49% | 12.46 | 12.77 | 41514 | 5233.49 | 2.14% | 0.00 |
| 2025-03-12 | 12.87 | 12.77 | -0.11 | -0.85% | 12.74 | 12.91 | 31933 | 4088.28 | 1.65% | 0.00 |
| 2025-03-11 | 12.70 | 12.88 | 0.10 | 0.78% | 12.64 | 12.89 | 27187 | 3470.39 | 1.40% | 0.00 |
| 2025-03-10 | 12.63 | 12.78 | 0.16 | 1.27% | 12.58 | 12.78 | 30503 | 3880.22 | 1.57% | 0.00 |
| 2025-03-07 | 12.72 | 12.62 | -0.16 | -1.25% | 12.56 | 12.80 | 41461 | 5246.85 | 2.14% | 0.00 |
| 2025-03-06 | 12.79 | 12.78 | 0.02 | 0.16% | 12.62 | 12.85 | 46072 | 5878.67 | 2.38% | 0.00 |
| 2025-03-05 | 13.04 | 12.76 | -0.22 | -1.69% | 12.72 | 13.06 | 32967 | 4219.72 | 1.70% | 0.00 |
| 2025-03-04 | 12.80 | 12.98 | 0.10 | 0.78% | 12.73 | 13.03 | 23440 | 3027.81 | 1.21% | 0.00 |
| 2025-03-03 | 12.98 | 12.88 | 0.14 | 1.10% | 12.76 | 13.06 | 32700 | 4230.40 | 1.69% | 0.00 |
| 2025-02-28 | 13.09 | 12.74 | -0.35 | -2.67% | 12.72 | 13.16 | 33538 | 4336.47 | 1.73% | 0.00 |
| 2025-02-27 | 13.03 | 13.09 | 0.12 | 0.93% | 12.84 | 13.10 | 38804 | 5042.84 | 2.00% | 45.00 |
| 2025-02-26 | 12.74 | 12.97 | 0.22 | 1.73% | 12.72 | 13.00 | 34398 | 4418.52 | 1.78% | 0.00 |
| 2025-02-25 | 12.88 | 12.75 | -0.23 | -1.77% | 12.71 | 12.93 | 40336 | 5166.81 | 2.08% | 0.00 |
| 2025-02-24 | 12.88 | 12.98 | 0.10 | 0.78% | 12.88 | 13.10 | 35728 | 4633.91 | 1.84% | 0.00 |
| 2025-02-21 | 13.12 | 12.88 | -0.24 | -1.83% | 12.80 | 13.20 | 50086 | 6465.99 | 2.58% | 0.00 |
| 2025-02-20 | 13.07 | 13.12 | 0.03 | 0.23% | 13.00 | 13.24 | 48934 | 6427.34 | 2.53% | 0.00 |
| 2025-02-19 | 13.04 | 13.09 | 0.06 | 0.46% | 12.99 | 13.13 | 37217 | 4861.73 | 1.92% | 0.00 |
| 2025-02-18 | 13.77 | 13.03 | -0.42 | -3.12% | 12.94 | 13.77 | 58088 | 7732.90 | 3.00% | 0.00 |
| 2025-02-17 | 13.90 | 13.45 | -0.36 | -2.61% | 11.05 | 13.91 | 67625 | 9101.94 | 3.49% | 0.00 |
| 2025-02-14 | 13.62 | 13.81 | 0.19 | 1.40% | 13.58 | 14.15 | 50800 | 7034.41 | 2.62% | 0.00 |
| 2025-02-13 | 13.76 | 13.62 | -0.18 | -1.30% | 13.62 | 13.86 | 27632 | 3795.49 | 1.43% | 0.00 |
| 2025-02-12 | 13.82 | 13.80 | -0.06 | -0.43% | 13.58 | 13.91 | 35081 | 4811.11 | 1.81% | 0.00 |
| 2025-02-11 | 13.95 | 13.86 | -0.09 | -0.65% | 13.72 | 14.06 | 25212 | 3487.51 | 1.30% | 1.00 |
| 2025-02-10 | 13.60 | 13.95 | 0.20 | 1.45% | 13.55 | 13.95 | 38857 | 5349.84 | 2.01% | 0.00 |
| 2025-02-07 | 13.55 | 13.75 | 0.20 | 1.48% | 13.51 | 13.88 | 44828 | 6139.60 | 2.31% | 0.00 |
| 2025-02-06 | 13.31 | 13.55 | 0.20 | 1.50% | 13.13 | 13.58 | 39398 | 5272.44 | 2.03% | 0.00 |
| 2025-02-05 | 13.54 | 13.35 | -0.25 | -1.84% | 13.25 | 13.68 | 37675 | 5037.73 | 1.94% | 0.00 |
| 2025-01-27 | 13.48 | 13.60 | 0.05 | 0.37% | 13.45 | 14.06 | 52953 | 7257.14 | 2.73% | 0.00 |
| 2025-01-24 | 13.22 | 13.55 | 0.35 | 2.65% | 13.05 | 13.59 | 32598 | 4318.23 | 1.68% | 4.00 |
| 2025-01-23 | 13.35 | 13.20 | -0.06 | -0.45% | 13.18 | 13.51 | 20840 | 2783.00 | 1.08% | 0.00 |
| 2025-01-22 | 13.43 | 13.26 | -0.17 | -1.27% | 13.25 | 13.43 | 16428 | 2189.60 | 0.85% | 0.00 |
| 2025-01-21 | 13.59 | 13.43 | -0.14 | -1.03% | 13.33 | 13.60 | 21708 | 2912.95 | 1.12% | 0.00 |
| 2025-01-20 | 13.50 | 13.57 | 0.10 | 0.74% | 13.38 | 13.66 | 30489 | 4120.38 | 1.57% | 0.00 |
| 2025-01-17 | 13.26 | 13.47 | 0.13 | 0.97% | 13.20 | 13.57 | 36726 | 4933.37 | 1.90% | 0.00 |
| 2025-01-16 | 13.27 | 13.34 | 0.08 | 0.60% | 13.14 | 13.43 | 28689 | 3815.97 | 1.48% | 0.00 |
| 2025-01-15 | 13.50 | 13.26 | -0.20 | -1.49% | 13.15 | 13.50 | 31069 | 4128.21 | 1.60% | 0.00 |
| 2025-01-14 | 13.04 | 13.46 | 0.42 | 3.22% | 13.01 | 13.47 | 35474 | 4720.80 | 1.83% | 12.00 |
| 2025-01-13 | 12.90 | 13.04 | 0.10 | 0.77% | 12.66 | 13.04 | 26735 | 3436.43 | 1.38% | 0.00 |
| 2025-01-10 | 13.41 | 12.94 | -0.46 | -3.43% | 12.90 | 13.46 | 43275 | 5666.00 | 2.23% | 0.00 |
| 2025-01-09 | 13.18 | 13.40 | 0.15 | 1.13% | 13.10 | 13.58 | 42286 | 5668.66 | 2.18% | 0.00 |
| 2025-01-08 | 13.45 | 13.25 | -0.21 | -1.56% | 13.02 | 13.64 | 39902 | 5301.96 | 2.06% | 0.00 |
| 2025-01-07 | 13.41 | 13.46 | 0.04 | 0.30% | 13.11 | 13.50 | 32169 | 4279.80 | 1.66% | 12.00 |
| 2025-01-06 | 13.50 | 13.42 | -0.17 | -1.25% | 13.10 | 13.65 | 30499 | 4072.71 | 1.57% | 0.00 |
| 2025-01-03 | 14.11 | 13.59 | -0.45 | -3.21% | 13.59 | 14.18 | 30881 | 4263.77 | 1.59% | 0.00 |
| 2025-01-02 | 14.29 | 14.04 | -0.34 | -2.36% | 13.90 | 14.62 | 30124 | 4307.47 | 1.55% | 0.00 |
| 2024-12-31 | 14.90 | 14.38 | -0.54 | -3.62% | 14.20 | 14.99 | 30163 | 4401.15 | 1.56% | 0.00 |
| 2024-12-30 | 15.04 | 14.92 | -0.13 | -0.86% | 14.73 | 15.05 | 23464 | 3489.90 | 1.21% | 0.00 |
| 2024-12-27 | 15.15 | 15.05 | -0.17 | -1.12% | 15.02 | 15.38 | 33565 | 5086.76 | 1.73% | 0.00 |
| 2024-12-26 | 14.79 | 15.22 | 0.49 | 3.33% | 14.68 | 15.62 | 49552 | 7474.12 | 2.56% | 0.00 |
| 2024-12-25 | 15.08 | 14.73 | -0.36 | -2.39% | 14.60 | 15.20 | 35754 | 5302.40 | 1.85% | 19.00 |
| 2024-12-24 | 15.03 | 15.09 | 0.07 | 0.47% | 14.84 | 15.20 | 27193 | 4088.28 | 1.40% | 0.00 |
| 2024-12-23 | 15.73 | 15.02 | -0.93 | -5.83% | 14.97 | 15.92 | 40525 | 6200.71 | 2.09% | 0.00 |
| 2024-12-20 | 15.68 | 15.95 | 0.15 | 0.95% | 15.68 | 16.19 | 44353 | 7080.41 | 2.29% | 0.00 |
| 2024-12-19 | 15.55 | 15.80 | 0.10 | 0.64% | 15.23 | 16.03 | 38900 | 6059.15 | 2.01% | 0.00 |
| 2024-12-18 | 15.94 | 15.70 | -0.20 | -1.26% | 15.55 | 16.09 | 32477 | 5147.08 | 1.68% | 0.00 |
| 2024-12-17 | 16.40 | 15.90 | -0.59 | -3.58% | 15.74 | 16.45 | 42868 | 6858.29 | 2.21% | 0.00 |
| 2024-12-16 | 17.07 | 16.49 | -0.57 | -3.34% | 16.37 | 17.14 | 57680 | 9614.47 | 2.98% | 0.00 |
深证大盘股票行情在线 K线走势图
