科净源(301372)股票行情 科净源股票行情 301372股票行情_爱股网
科净源(301372)股票行情
科净源(301372)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 | 27.47 | 27.54 | 0.55 | 2.04% | 26.90 | 27.78 | 23569 | 6473.81 | 5.72% | 0.00 |
| 2025-10-27 | 27.51 | 26.99 | -0.19 | -0.70% | 26.94 | 27.60 | 19400 | 5277.22 | 4.71% | 0.00 |
| 2025-10-24 | 26.95 | 27.18 | 0.22 | 0.82% | 26.85 | 27.54 | 16929 | 4610.61 | 4.11% | 0.00 |
| 2025-10-23 | 26.81 | 26.96 | 0.15 | 0.56% | 26.50 | 27.00 | 12241 | 3282.60 | 2.97% | 0.00 |
| 2025-10-22 | 26.85 | 26.81 | -0.04 | -0.15% | 26.72 | 27.00 | 10716 | 2877.98 | 2.60% | 0.00 |
| 2025-10-21 | 26.54 | 26.85 | 0.45 | 1.70% | 26.27 | 26.88 | 14604 | 3895.67 | 3.55% | 4.00 |
| 2025-10-20 | 26.00 | 26.40 | 0.63 | 2.44% | 26.00 | 26.57 | 11958 | 3144.63 | 2.90% | 0.00 |
| 2025-10-17 | 26.31 | 25.77 | -0.35 | -1.34% | 25.77 | 26.31 | 11722 | 3047.64 | 2.85% | 0.00 |
| 2025-10-16 | 26.49 | 26.12 | -0.45 | -1.69% | 26.00 | 26.76 | 10789 | 2834.26 | 2.62% | 0.00 |
| 2025-10-15 | 26.91 | 26.57 | -0.01 | -0.04% | 26.28 | 26.91 | 14493 | 3845.82 | 3.52% | 0.00 |
| 2025-10-14 | 26.54 | 26.58 | 0.16 | 0.61% | 26.30 | 26.98 | 16792 | 4487.26 | 4.08% | 0.00 |
| 2025-10-13 | 25.61 | 26.42 | -0.15 | -0.56% | 24.74 | 26.54 | 17692 | 4606.37 | 4.30% | 4.00 |
| 2025-10-10 | 25.87 | 26.57 | 0.46 | 1.76% | 25.61 | 26.79 | 18626 | 4926.74 | 4.52% | 0.00 |
| 2025-10-09 | 26.30 | 26.11 | 0.05 | 0.19% | 26.01 | 26.90 | 16043 | 4239.39 | 3.90% | 0.00 |
| 2025-09-30 | 26.34 | 26.06 | -0.22 | -0.84% | 25.96 | 26.49 | 10903 | 2851.37 | 2.65% | 0.00 |
| 2025-09-29 | 25.60 | 26.28 | 0.74 | 2.90% | 25.10 | 26.33 | 18388 | 4773.26 | 4.47% | 0.00 |
| 2025-09-26 | 25.45 | 25.54 | -0.01 | -0.04% | 25.28 | 25.97 | 12188 | 3129.87 | 2.96% | 0.00 |
| 2025-09-25 | 25.50 | 25.55 | -0.02 | -0.08% | 25.50 | 26.30 | 17039 | 4411.91 | 4.14% | 0.00 |
| 2025-09-24 | 24.45 | 25.57 | 0.90 | 3.65% | 24.45 | 25.80 | 17687 | 4480.97 | 4.30% | 1.00 |
| 2025-09-23 | 25.00 | 24.67 | -0.25 | -1.00% | 23.60 | 25.09 | 21519 | 5220.91 | 5.23% | 0.00 |
| 2025-09-22 | 25.09 | 24.92 | -0.39 | -1.54% | 24.70 | 25.20 | 15846 | 3942.63 | 3.85% | 0.00 |
| 2025-09-19 | 25.73 | 25.31 | -0.47 | -1.82% | 25.20 | 25.97 | 17549 | 4462.99 | 4.26% | 0.00 |
| 2025-09-18 | 26.46 | 25.78 | -0.69 | -2.61% | 25.51 | 26.50 | 19720 | 5137.56 | 4.79% | 0.00 |
| 2025-09-17 | 26.80 | 26.47 | -0.29 | -1.08% | 26.41 | 26.89 | 13629 | 3635.34 | 3.31% | 0.00 |
| 2025-09-16 | 26.59 | 26.76 | 0.26 | 0.98% | 26.21 | 26.77 | 14633 | 3885.86 | 3.55% | 0.00 |
| 2025-09-15 | 26.48 | 26.50 | 0.02 | 0.08% | 26.18 | 26.74 | 13367 | 3527.15 | 3.25% | 0.00 |
| 2025-09-12 | 26.90 | 26.48 | -0.44 | -1.63% | 26.40 | 26.91 | 14840 | 3954.06 | 3.60% | 0.00 |
| 2025-09-11 | 26.90 | 26.92 | -0.11 | -0.41% | 26.52 | 27.16 | 16584 | 4445.93 | 4.03% | 0.00 |
| 2025-09-10 | 26.82 | 27.03 | 0.25 | 0.93% | 26.78 | 27.36 | 13629 | 3688.25 | 3.31% | 0.00 |
| 2025-09-09 | 27.14 | 26.78 | -0.47 | -1.72% | 26.68 | 27.71 | 21069 | 5737.56 | 5.12% | 0.00 |
| 2025-09-08 | 26.31 | 27.25 | 0.75 | 2.83% | 25.96 | 27.35 | 24069 | 6496.50 | 5.85% | 0.00 |
| 2025-09-05 | 26.10 | 26.50 | 0.40 | 1.53% | 25.60 | 26.50 | 13281 | 3479.99 | 3.23% | 0.00 |
| 2025-09-04 | 25.69 | 26.10 | 0.35 | 1.36% | 25.69 | 26.49 | 20737 | 5414.13 | 5.04% | 0.00 |
| 2025-09-03 | 26.90 | 25.75 | -1.04 | -3.88% | 25.61 | 26.95 | 14830 | 3900.06 | 3.60% | 0.00 |
| 2025-09-02 | 27.55 | 26.79 | -0.36 | -1.33% | 26.35 | 27.55 | 17151 | 4590.36 | 4.17% | 0.00 |
| 2025-09-01 | 26.24 | 27.15 | 0.91 | 3.47% | 26.08 | 27.30 | 24542 | 6622.39 | 5.96% | 0.00 |
| 2025-08-29 | 26.46 | 26.24 | -0.25 | -0.94% | 26.01 | 26.63 | 16046 | 4210.99 | 3.90% | 0.00 |
| 2025-08-28 | 26.45 | 26.49 | -0.41 | -1.52% | 25.21 | 27.19 | 31821 | 8341.61 | 7.73% | 0.00 |
| 2025-08-27 | 27.77 | 26.90 | -1.12 | -4.00% | 26.90 | 28.04 | 31804 | 8731.56 | 7.72% | 3.00 |
| 2025-08-26 | 27.85 | 28.02 | 0.18 | 0.65% | 27.18 | 28.33 | 33800 | 9409.95 | 8.21% | 4.00 |
| 2025-08-25 | 27.80 | 27.84 | -0.42 | -1.49% | 27.59 | 28.16 | 32531 | 9040.52 | 7.90% | 7.00 |
| 2025-08-22 | 28.71 | 28.26 | -0.50 | -1.74% | 27.75 | 28.71 | 40874 | 11465.67 | 9.93% | 0.00 |
| 2025-08-21 | 27.78 | 28.76 | 1.24 | 4.51% | 27.50 | 28.99 | 65687 | 18712.74 | 15.95% | 2.00 |
| 2025-08-20 | 27.51 | 27.52 | -0.24 | -0.86% | 27.22 | 27.79 | 22516 | 6186.19 | 5.47% | 0.00 |
| 2025-08-19 | 27.23 | 27.76 | 0.67 | 2.47% | 26.96 | 27.88 | 38744 | 10625.28 | 9.41% | 0.00 |
| 2025-08-18 | 26.94 | 27.09 | 0.18 | 0.67% | 26.87 | 27.17 | 26499 | 7159.66 | 6.44% | 0.00 |
| 2025-08-15 | 26.45 | 26.91 | 0.53 | 2.01% | 26.21 | 27.19 | 27486 | 7392.21 | 6.68% | 0.00 |
| 2025-08-14 | 27.70 | 26.38 | -1.22 | -4.42% | 26.35 | 27.77 | 38223 | 10295.56 | 9.28% | 0.00 |
| 2025-08-13 | 27.60 | 27.60 | -0.02 | -0.07% | 27.44 | 27.88 | 27577 | 7614.71 | 6.70% | 0.00 |
| 2025-08-12 | 27.85 | 27.62 | -0.46 | -1.64% | 27.47 | 28.18 | 38570 | 10713.27 | 9.37% | 0.00 |
| 2025-08-11 | 27.46 | 28.08 | 1.00 | 3.69% | 27.00 | 28.30 | 61429 | 17142.81 | 14.92% | 0.00 |
| 2025-08-08 | 26.88 | 27.08 | 0.34 | 1.27% | 26.42 | 27.15 | 37494 | 10057.68 | 9.11% | 3.00 |
| 2025-08-07 | 26.90 | 26.74 | -0.17 | -0.63% | 26.56 | 27.20 | 38000 | 10190.90 | 9.23% | 0.00 |
| 2025-08-06 | 27.98 | 26.91 | -0.77 | -2.78% | 26.88 | 27.98 | 54384 | 14809.00 | 13.21% | 0.00 |
| 2025-08-05 | 27.80 | 27.68 | -0.25 | -0.90% | 27.40 | 27.97 | 51172 | 14176.43 | 12.43% | 2.00 |
| 2025-08-04 | 27.15 | 27.93 | 0.43 | 1.56% | 26.50 | 27.96 | 59101 | 16120.51 | 14.36% | 7.00 |
| 2025-08-01 | 29.48 | 27.50 | -2.90 | -9.54% | 27.36 | 29.49 | 84931 | 24088.43 | 20.63% | 21.00 |
| 2025-07-31 | 28.29 | 30.40 | 0.69 | 2.32% | 27.90 | 30.50 | 113670 | 33237.16 | 27.61% | 2.00 |
| 2025-07-30 | 30.50 | 29.71 | 0.09 | 0.30% | 29.61 | 33.00 | 175004 | 54044.61 | 42.51% | 40.00 |
| 2025-07-29 | 26.16 | 29.62 | 4.94 | 20.02% | 25.65 | 29.62 | 119075 | 33975.91 | 28.92% | 0.00 |
| 2025-07-28 | 23.94 | 24.68 | 0.75 | 3.13% | 23.93 | 25.15 | 42067 | 10373.82 | 10.22% | 0.00 |
| 2025-07-25 | 23.80 | 23.93 | 0.02 | 0.08% | 23.74 | 24.06 | 11966 | 2856.33 | 2.91% | 0.00 |
| 2025-07-24 | 23.89 | 23.91 | 0.18 | 0.76% | 23.71 | 24.09 | 12813 | 3065.41 | 3.11% | 0.00 |
| 2025-07-23 | 24.21 | 23.73 | -0.46 | -1.90% | 23.69 | 24.30 | 16910 | 4038.58 | 4.11% | 0.00 |
| 2025-07-22 | 24.35 | 24.19 | 0.02 | 0.08% | 23.93 | 24.40 | 18620 | 4497.84 | 4.52% | 0.00 |
| 2025-07-21 | 23.66 | 24.17 | 0.59 | 2.50% | 23.66 | 24.21 | 22862 | 5491.72 | 5.55% | 0.00 |
| 2025-07-18 | 23.50 | 23.58 | 0.25 | 1.07% | 23.22 | 23.59 | 13380 | 3135.05 | 3.25% | 0.00 |
| 2025-07-17 | 23.49 | 23.33 | 0.03 | 0.13% | 23.21 | 23.49 | 13242 | 3089.17 | 3.22% | 0.00 |
| 2025-07-16 | 23.51 | 23.30 | -0.12 | -0.51% | 23.16 | 23.78 | 17357 | 4067.06 | 4.22% | 0.00 |
| 2025-07-15 | 23.86 | 23.42 | -0.44 | -1.84% | 23.23 | 24.04 | 17783 | 4187.66 | 4.32% | 0.00 |
| 2025-07-14 | 23.72 | 23.86 | 0.12 | 0.51% | 23.50 | 23.96 | 14095 | 3349.93 | 3.42% | 4.00 |
| 2025-07-11 | 23.88 | 23.74 | -0.18 | -0.75% | 23.25 | 23.93 | 17697 | 4185.08 | 4.30% | 0.00 |
| 2025-07-10 | 23.73 | 23.92 | 0.18 | 0.76% | 23.38 | 23.97 | 16604 | 3930.24 | 4.03% | 5.00 |
| 2025-07-09 | 23.41 | 23.74 | 0.33 | 1.41% | 23.37 | 24.11 | 23288 | 5533.61 | 5.66% | 0.00 |
| 2025-07-08 | 23.26 | 23.41 | 0.17 | 0.73% | 23.01 | 23.47 | 14304 | 3323.53 | 3.47% | 0.00 |
| 2025-07-07 | 22.66 | 23.24 | 0.58 | 2.56% | 22.60 | 23.27 | 15965 | 3669.90 | 3.88% | 0.00 |
| 2025-07-04 | 23.19 | 22.66 | -0.47 | -2.03% | 22.64 | 23.32 | 16461 | 3765.92 | 4.00% | 0.00 |
| 2025-07-03 | 22.95 | 23.13 | 0.09 | 0.39% | 22.80 | 23.16 | 13913 | 3197.98 | 3.38% | 0.00 |
| 2025-07-02 | 22.88 | 23.04 | 0.27 | 1.19% | 22.60 | 23.05 | 17512 | 4003.12 | 4.25% | 0.00 |
| 2025-07-01 | 22.78 | 22.77 | -0.03 | -0.13% | 22.65 | 22.98 | 13025 | 2970.65 | 3.16% | 0.00 |
深证大盘股票行情在线 K线走势图
科净源(301372)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
