国科恒泰(301370)股票行情 国科恒泰股票行情 301370股票行情_爱股网
国科恒泰(301370)股票行情
国科恒泰(301370)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 | 10.75 | 10.86 | 0.07 | 0.65% | 10.70 | 10.95 | 52854 | 5733.95 | 1.63% | 0.00 |
| 2025-10-27 | 10.80 | 10.79 | 0.04 | 0.37% | 10.71 | 10.84 | 36053 | 3883.23 | 1.11% | 0.00 |
| 2025-10-24 | 10.73 | 10.75 | -0.04 | -0.37% | 10.72 | 10.83 | 37498 | 4033.90 | 1.16% | 0.00 |
| 2025-10-23 | 10.68 | 10.79 | 0.09 | 0.84% | 10.59 | 10.80 | 36567 | 3909.16 | 1.13% | 0.00 |
| 2025-10-22 | 10.69 | 10.70 | 0.00 | 0.00% | 10.66 | 10.88 | 40284 | 4328.29 | 1.24% | 0.00 |
| 2025-10-21 | 10.53 | 10.70 | 0.19 | 1.81% | 10.49 | 10.72 | 46265 | 4915.97 | 1.43% | 0.00 |
| 2025-10-20 | 10.46 | 10.51 | 0.11 | 1.06% | 10.45 | 10.57 | 29761 | 3126.31 | 0.92% | 0.00 |
| 2025-10-17 | 10.57 | 10.40 | -0.19 | -1.79% | 10.39 | 10.67 | 31412 | 3305.75 | 0.97% | 0.00 |
| 2025-10-16 | 10.75 | 10.59 | -0.14 | -1.30% | 10.57 | 10.79 | 29909 | 3187.44 | 0.92% | 0.00 |
| 2025-10-15 | 10.68 | 10.73 | 0.02 | 0.19% | 10.64 | 10.82 | 42315 | 4545.95 | 1.31% | 0.00 |
| 2025-10-14 | 10.72 | 10.71 | 0.00 | 0.00% | 10.64 | 10.84 | 49717 | 5327.69 | 1.54% | 0.00 |
| 2025-10-13 | 10.59 | 10.71 | -0.11 | -1.02% | 10.23 | 10.76 | 45737 | 4840.01 | 1.41% | 0.00 |
| 2025-10-10 | 10.73 | 10.82 | 0.08 | 0.74% | 10.70 | 10.83 | 42814 | 4616.21 | 1.32% | 0.00 |
| 2025-10-09 | 10.73 | 10.74 | 0.00 | 0.00% | 10.61 | 10.80 | 33954 | 3639.74 | 1.05% | 0.00 |
| 2025-09-30 | 10.65 | 10.74 | 0.09 | 0.85% | 10.65 | 10.78 | 38116 | 4090.93 | 1.18% | 0.00 |
| 2025-09-29 | 10.60 | 10.65 | 0.08 | 0.76% | 10.39 | 10.66 | 39631 | 4186.16 | 1.22% | 0.00 |
| 2025-09-26 | 10.73 | 10.57 | -0.16 | -1.49% | 10.56 | 10.73 | 44587 | 4739.31 | 1.38% | 0.00 |
| 2025-09-25 | 10.81 | 10.73 | -0.14 | -1.29% | 10.71 | 10.92 | 39786 | 4298.17 | 1.23% | 0.00 |
| 2025-09-24 | 10.64 | 10.87 | 0.17 | 1.59% | 10.61 | 10.87 | 38849 | 4185.23 | 1.20% | 0.00 |
| 2025-09-23 | 10.92 | 10.70 | -0.21 | -1.92% | 10.43 | 10.92 | 60694 | 6428.45 | 1.87% | 0.00 |
| 2025-09-22 | 10.95 | 10.91 | -0.05 | -0.46% | 10.79 | 11.06 | 35874 | 3903.26 | 1.11% | 0.00 |
| 2025-09-19 | 11.16 | 10.96 | -0.26 | -2.32% | 10.90 | 11.24 | 57110 | 6286.42 | 1.76% | 0.00 |
| 2025-09-18 | 11.34 | 11.22 | -0.16 | -1.41% | 11.11 | 11.52 | 68440 | 7744.95 | 2.11% | 0.00 |
| 2025-09-17 | 11.41 | 11.38 | -0.03 | -0.26% | 11.32 | 11.42 | 40974 | 4656.00 | 1.27% | 0.00 |
| 2025-09-16 | 11.38 | 11.41 | 0.02 | 0.18% | 11.28 | 11.43 | 36958 | 4199.87 | 1.14% | 0.00 |
| 2025-09-15 | 11.50 | 11.39 | -0.11 | -0.96% | 11.33 | 11.54 | 43315 | 4936.73 | 1.34% | 0.00 |
| 2025-09-12 | 11.45 | 11.50 | 0.03 | 0.26% | 11.42 | 11.63 | 73413 | 8458.56 | 2.27% | 0.00 |
| 2025-09-11 | 11.30 | 11.47 | 0.12 | 1.06% | 11.11 | 11.48 | 64971 | 7364.87 | 2.01% | 1.00 |
| 2025-09-10 | 11.19 | 11.35 | 0.16 | 1.43% | 11.18 | 11.36 | 49203 | 5555.05 | 1.52% | 0.00 |
| 2025-09-09 | 11.36 | 11.19 | -0.18 | -1.58% | 11.12 | 11.37 | 44264 | 4969.74 | 1.37% | 0.00 |
| 2025-09-08 | 11.12 | 11.37 | 0.24 | 2.16% | 11.12 | 11.39 | 59994 | 6773.42 | 1.85% | 0.00 |
| 2025-09-05 | 11.04 | 11.13 | 0.08 | 0.72% | 10.91 | 11.13 | 52023 | 5752.53 | 1.61% | 0.00 |
| 2025-09-04 | 10.92 | 11.05 | 0.10 | 0.91% | 10.90 | 11.19 | 73407 | 8120.87 | 2.27% | 0.00 |
| 2025-09-03 | 11.31 | 10.95 | -0.40 | -3.52% | 10.85 | 11.37 | 83217 | 9242.11 | 2.57% | 0.00 |
| 2025-09-02 | 11.50 | 11.35 | -0.22 | -1.90% | 11.22 | 11.60 | 95820 | 10910.85 | 2.96% | 0.00 |
| 2025-09-01 | 11.71 | 11.57 | 0.09 | 0.78% | 11.40 | 11.78 | 134315 | 15500.82 | 4.15% | 0.00 |
| 2025-08-29 | 11.66 | 11.48 | 0.31 | 2.78% | 11.42 | 12.07 | 221777 | 25951.61 | 6.85% | 1.00 |
| 2025-08-28 | 11.05 | 11.17 | 0.07 | 0.63% | 10.83 | 11.21 | 80551 | 8913.40 | 2.49% | 0.00 |
| 2025-08-27 | 11.40 | 11.10 | -0.32 | -2.80% | 11.08 | 11.52 | 73442 | 8300.79 | 2.27% | 0.00 |
| 2025-08-26 | 11.36 | 11.42 | 0.05 | 0.44% | 11.30 | 11.50 | 58471 | 6677.53 | 1.81% | 0.00 |
| 2025-08-25 | 11.43 | 11.37 | -0.02 | -0.18% | 11.30 | 11.47 | 60498 | 6891.32 | 1.87% | 0.00 |
| 2025-08-22 | 11.36 | 11.39 | 0.00 | 0.00% | 11.25 | 11.41 | 45305 | 5136.10 | 1.40% | 0.00 |
| 2025-08-21 | 11.43 | 11.39 | -0.01 | -0.09% | 11.34 | 11.46 | 46354 | 5286.04 | 1.43% | 0.00 |
| 2025-08-20 | 11.38 | 11.40 | 0.02 | 0.18% | 11.24 | 11.40 | 45179 | 5117.82 | 1.40% | 21.00 |
| 2025-08-19 | 11.38 | 11.38 | 0.03 | 0.26% | 11.31 | 11.44 | 52846 | 6010.79 | 1.63% | 0.00 |
| 2025-08-18 | 11.29 | 11.35 | 0.07 | 0.62% | 11.29 | 11.41 | 58441 | 6635.13 | 1.81% | 0.00 |
| 2025-08-15 | 11.02 | 11.28 | 0.21 | 1.90% | 11.02 | 11.30 | 40234 | 4510.28 | 1.24% | 0.00 |
| 2025-08-14 | 11.34 | 11.07 | -0.27 | -2.38% | 11.06 | 11.36 | 58338 | 6531.80 | 1.80% | 0.00 |
| 2025-08-13 | 11.36 | 11.34 | -0.01 | -0.09% | 11.23 | 11.40 | 50739 | 5740.35 | 1.57% | 0.00 |
| 2025-08-12 | 11.42 | 11.35 | -0.06 | -0.53% | 11.30 | 11.52 | 56034 | 6387.25 | 1.73% | 0.00 |
| 2025-08-11 | 11.31 | 11.41 | 0.15 | 1.33% | 11.22 | 11.43 | 50425 | 5729.56 | 1.56% | 0.00 |
| 2025-08-08 | 11.26 | 11.26 | -0.04 | -0.35% | 11.15 | 11.36 | 52008 | 5855.87 | 1.61% | 0.00 |
| 2025-08-07 | 11.37 | 11.30 | -0.06 | -0.53% | 11.27 | 11.45 | 64431 | 7317.11 | 1.99% | 0.00 |
| 2025-08-06 | 11.42 | 11.36 | -0.05 | -0.44% | 11.31 | 11.49 | 45667 | 5186.95 | 1.41% | 0.00 |
| 2025-08-05 | 11.44 | 11.41 | 0.01 | 0.09% | 11.32 | 11.47 | 45225 | 5149.88 | 1.40% | 0.00 |
| 2025-08-04 | 11.33 | 11.40 | 0.11 | 0.97% | 11.14 | 11.43 | 59264 | 6693.42 | 1.83% | 0.00 |
| 2025-08-01 | 11.19 | 11.29 | 0.13 | 1.16% | 11.13 | 11.42 | 69697 | 7870.68 | 2.15% | 0.00 |
| 2025-07-31 | 11.29 | 11.16 | -0.17 | -1.50% | 11.11 | 11.37 | 63340 | 7134.52 | 1.96% | 0.00 |
| 2025-07-30 | 11.36 | 11.33 | 0.00 | 0.00% | 11.21 | 11.45 | 53935 | 6120.29 | 1.67% | 0.00 |
| 2025-07-29 | 11.38 | 11.33 | 0.01 | 0.09% | 11.20 | 11.41 | 37562 | 4238.63 | 1.16% | 0.00 |
| 2025-07-28 | 11.30 | 11.32 | 0.00 | 0.00% | 11.23 | 11.42 | 36422 | 4115.33 | 1.13% | 0.00 |
| 2025-07-25 | 11.30 | 11.32 | 0.08 | 0.71% | 11.24 | 11.46 | 43642 | 4955.50 | 1.35% | 0.00 |
| 2025-07-24 | 11.11 | 11.24 | 0.14 | 1.26% | 11.08 | 11.32 | 42571 | 4775.33 | 1.31% | 0.00 |
| 2025-07-23 | 11.14 | 11.10 | -0.07 | -0.63% | 11.08 | 11.26 | 37198 | 4156.24 | 1.15% | 0.00 |
| 2025-07-22 | 11.19 | 11.17 | -0.01 | -0.09% | 11.11 | 11.25 | 40574 | 4534.04 | 1.25% | 0.00 |
| 2025-07-21 | 11.03 | 11.18 | 0.12 | 1.08% | 11.03 | 11.38 | 46133 | 5154.32 | 1.42% | 0.00 |
| 2025-07-18 | 11.04 | 11.06 | 0.05 | 0.45% | 10.91 | 11.07 | 41015 | 4514.48 | 1.27% | 0.00 |
| 2025-07-17 | 10.98 | 11.01 | 0.03 | 0.27% | 10.98 | 11.06 | 33360 | 3673.65 | 1.03% | 0.00 |
| 2025-07-16 | 10.92 | 10.98 | 0.07 | 0.64% | 10.86 | 11.02 | 35556 | 3890.50 | 1.10% | 0.00 |
| 2025-07-15 | 11.00 | 10.91 | -0.11 | -1.00% | 10.80 | 11.06 | 52783 | 5755.51 | 1.63% | 0.00 |
| 2025-07-14 | 11.07 | 11.02 | 0.02 | 0.18% | 10.96 | 11.08 | 52556 | 5797.15 | 1.62% | 0.00 |
| 2025-07-11 | 10.91 | 11.00 | 0.11 | 1.01% | 10.82 | 11.12 | 63056 | 6918.91 | 1.95% | 0.00 |
| 2025-07-10 | 10.88 | 10.89 | 0.01 | 0.09% | 10.80 | 10.91 | 40720 | 4419.70 | 1.26% | 0.00 |
| 2025-07-09 | 10.81 | 10.88 | 0.05 | 0.46% | 10.78 | 10.98 | 54540 | 5927.78 | 1.68% | 0.00 |
| 2025-07-08 | 10.67 | 10.83 | 0.12 | 1.12% | 10.65 | 10.95 | 45849 | 4958.99 | 1.42% | 0.00 |
| 2025-07-07 | 10.60 | 10.71 | 0.10 | 0.94% | 10.56 | 10.78 | 32389 | 3470.25 | 1.00% | 0.00 |
| 2025-07-04 | 10.80 | 10.61 | -0.17 | -1.58% | 10.59 | 10.82 | 40248 | 4296.94 | 1.24% | 0.00 |
| 2025-07-03 | 10.68 | 10.78 | 0.09 | 0.84% | 10.68 | 10.79 | 38350 | 4119.85 | 1.18% | 0.00 |
| 2025-07-02 | 10.74 | 10.69 | -0.10 | -0.93% | 10.61 | 10.78 | 43446 | 4636.70 | 1.34% | 0.00 |
| 2025-07-01 | 10.71 | 10.79 | 0.14 | 1.31% | 10.63 | 10.83 | 53917 | 5790.79 | 1.67% | 10.00 |
深证大盘股票行情在线 K线走势图
国科恒泰(301370)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
