国科天成(301571)股票行情 国科天成股票行情 301571股票行情_爱股网
国科天成(301571)股票行情
国科天成(301571)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 | 44.80 | 44.80 | -0.24 | -0.53% | 44.65 | 45.20 | 20878 | 9375.81 | 1.75% | 0.00 |
| 2025-10-27 | 45.50 | 45.04 | -0.01 | -0.02% | 44.62 | 45.51 | 27388 | 12325.55 | 2.30% | 0.00 |
| 2025-10-24 | 43.87 | 45.05 | 1.46 | 3.35% | 43.87 | 45.98 | 51641 | 23333.92 | 4.33% | 0.00 |
| 2025-10-23 | 42.60 | 43.59 | 0.99 | 2.32% | 42.45 | 43.70 | 21737 | 9359.61 | 1.82% | 0.00 |
| 2025-10-22 | 42.80 | 42.60 | -0.38 | -0.88% | 42.44 | 43.02 | 13321 | 5686.26 | 1.12% | 0.00 |
| 2025-10-21 | 42.96 | 42.98 | 0.30 | 0.70% | 42.48 | 43.20 | 18635 | 7996.44 | 1.56% | 0.00 |
| 2025-10-20 | 42.89 | 42.68 | 0.11 | 0.26% | 42.52 | 44.19 | 34513 | 14883.97 | 2.90% | 0.00 |
| 2025-10-17 | 42.95 | 42.57 | -0.45 | -1.05% | 42.57 | 44.44 | 31024 | 13511.53 | 2.60% | 0.00 |
| 2025-10-16 | 43.90 | 43.02 | -1.11 | -2.52% | 42.90 | 44.20 | 26243 | 11396.17 | 2.20% | 0.00 |
| 2025-10-15 | 43.99 | 44.13 | 0.10 | 0.23% | 43.35 | 44.44 | 20691 | 9074.73 | 1.74% | 0.00 |
| 2025-10-14 | 45.38 | 44.03 | -1.39 | -3.06% | 43.86 | 45.73 | 28518 | 12759.35 | 2.39% | 0.00 |
| 2025-10-13 | 43.96 | 45.42 | 0.50 | 1.11% | 43.80 | 46.16 | 28235 | 12766.04 | 2.37% | 0.00 |
| 2025-10-10 | 45.68 | 44.92 | -1.00 | -2.18% | 44.74 | 45.89 | 24338 | 11005.47 | 2.04% | 0.00 |
| 2025-10-09 | 45.85 | 45.92 | 0.02 | 0.04% | 45.21 | 46.43 | 30143 | 13804.43 | 2.53% | 0.00 |
| 2025-09-30 | 44.47 | 45.90 | 1.43 | 3.22% | 44.44 | 45.94 | 33140 | 14989.75 | 2.78% | 0.00 |
| 2025-09-29 | 44.51 | 44.47 | 0.05 | 0.11% | 43.60 | 44.80 | 20651 | 9129.97 | 1.73% | 0.00 |
| 2025-09-26 | 44.23 | 44.42 | 0.02 | 0.05% | 44.04 | 45.60 | 30590 | 13741.52 | 2.57% | 0.00 |
| 2025-09-25 | 44.65 | 44.40 | -0.59 | -1.31% | 44.30 | 44.98 | 25274 | 11260.43 | 2.12% | 0.00 |
| 2025-09-24 | 44.38 | 44.99 | 0.47 | 1.06% | 43.78 | 45.18 | 31871 | 14179.90 | 2.67% | 0.00 |
| 2025-09-23 | 45.15 | 44.52 | -0.73 | -1.61% | 43.40 | 45.38 | 33926 | 14979.45 | 2.85% | 3500.00 |
| 2025-09-22 | 45.55 | 45.25 | -0.61 | -1.33% | 44.80 | 45.80 | 30008 | 13543.00 | 2.52% | 0.00 |
| 2025-09-19 | 45.38 | 45.86 | 0.44 | 0.97% | 45.09 | 46.98 | 42708 | 19706.64 | 3.58% | 0.00 |
| 2025-09-18 | 44.88 | 45.42 | 0.39 | 0.87% | 44.70 | 47.49 | 47126 | 21493.94 | 3.95% | 8.00 |
| 2025-09-17 | 44.68 | 45.03 | 0.25 | 0.56% | 44.42 | 45.27 | 24284 | 10922.09 | 2.04% | 0.00 |
| 2025-09-16 | 43.82 | 44.78 | 0.87 | 1.98% | 43.61 | 44.85 | 25226 | 11206.51 | 2.12% | 0.00 |
| 2025-09-15 | 44.25 | 43.91 | -0.37 | -0.84% | 43.58 | 44.30 | 21077 | 9254.13 | 1.77% | 0.00 |
| 2025-09-12 | 44.27 | 44.28 | 0.02 | 0.05% | 43.91 | 44.81 | 32690 | 14491.02 | 2.74% | 24.00 |
| 2025-09-11 | 42.85 | 44.26 | 1.25 | 2.91% | 42.58 | 44.26 | 33973 | 14774.37 | 2.85% | 0.00 |
| 2025-09-10 | 43.18 | 43.01 | -0.14 | -0.32% | 42.93 | 43.54 | 27252 | 11771.56 | 2.29% | 0.00 |
| 2025-09-09 | 44.88 | 43.15 | -1.72 | -3.83% | 43.12 | 44.98 | 45053 | 19789.50 | 3.78% | 0.00 |
| 2025-09-08 | 45.19 | 44.87 | -0.31 | -0.69% | 44.70 | 45.48 | 31949 | 14363.07 | 2.68% | 0.00 |
| 2025-09-05 | 44.49 | 45.18 | 0.71 | 1.60% | 44.22 | 45.26 | 23189 | 10407.49 | 1.95% | 0.00 |
| 2025-09-04 | 46.50 | 44.47 | -2.22 | -4.75% | 44.17 | 46.68 | 47157 | 21430.52 | 3.96% | 0.00 |
| 2025-09-03 | 48.99 | 46.69 | -2.46 | -5.01% | 46.56 | 49.30 | 48226 | 22984.80 | 4.05% | 0.00 |
| 2025-09-02 | 51.51 | 49.15 | -2.49 | -4.82% | 47.88 | 51.51 | 62117 | 30521.22 | 5.21% | 0.00 |
| 2025-09-01 | 51.46 | 51.64 | 0.17 | 0.33% | 50.22 | 51.99 | 49303 | 25221.12 | 4.14% | 0.00 |
| 2025-08-29 | 52.24 | 51.47 | -0.78 | -1.49% | 50.81 | 52.24 | 47780 | 24616.65 | 4.01% | 0.00 |
| 2025-08-28 | 51.04 | 52.25 | 1.22 | 2.39% | 51.00 | 52.98 | 72106 | 37524.65 | 6.05% | 0.00 |
| 2025-08-27 | 52.08 | 51.03 | -1.29 | -2.47% | 51.00 | 52.90 | 73152 | 38083.53 | 6.14% | 1.00 |
| 2025-08-26 | 52.77 | 52.32 | -0.40 | -0.76% | 51.38 | 53.43 | 93737 | 49223.82 | 7.87% | 0.00 |
| 2025-08-25 | 50.31 | 52.72 | 2.82 | 5.65% | 49.65 | 52.78 | 133138 | 68142.41 | 11.17% | 0.00 |
| 2025-08-22 | 48.71 | 49.90 | 1.39 | 2.87% | 48.11 | 49.94 | 82360 | 40591.32 | 6.91% | 4.00 |
| 2025-08-21 | 49.20 | 48.51 | -1.05 | -2.12% | 48.27 | 50.20 | 86051 | 42398.90 | 7.22% | 0.00 |
| 2025-08-20 | 49.02 | 49.56 | 0.00 | 0.00% | 48.83 | 50.10 | 37541 | 18527.31 | 10.46% | 0.00 |
| 2025-08-19 | 50.33 | 49.56 | -0.24 | -0.48% | 49.33 | 51.12 | 50423 | 25299.25 | 14.05% | 0.00 |
| 2025-08-18 | 48.45 | 49.80 | 1.53 | 3.17% | 48.44 | 50.48 | 41915 | 20657.70 | 11.68% | 0.00 |
| 2025-08-15 | 47.10 | 48.27 | 1.05 | 2.22% | 47.06 | 48.40 | 20528 | 9842.17 | 5.72% | 0.00 |
| 2025-08-14 | 49.04 | 47.22 | -1.98 | -4.02% | 47.03 | 49.20 | 31509 | 15123.12 | 8.78% | 0.00 |
| 2025-08-13 | 48.73 | 49.20 | 0.38 | 0.78% | 48.73 | 49.84 | 27969 | 13766.55 | 7.79% | 0.00 |
| 2025-08-12 | 49.70 | 48.82 | -0.98 | -1.97% | 48.62 | 50.30 | 32021 | 15769.90 | 8.92% | 1.00 |
| 2025-08-11 | 48.98 | 49.80 | 0.62 | 1.26% | 48.73 | 50.12 | 36724 | 18210.47 | 10.23% | 1.00 |
| 2025-08-08 | 49.21 | 49.18 | -0.13 | -0.26% | 48.64 | 50.40 | 40006 | 19857.15 | 11.15% | 0.00 |
| 2025-08-07 | 48.89 | 49.31 | 0.15 | 0.31% | 48.35 | 49.70 | 31420 | 15422.93 | 8.76% | 0.00 |
| 2025-08-06 | 48.57 | 49.16 | 0.40 | 0.82% | 48.46 | 49.74 | 40420 | 19889.85 | 11.26% | 0.00 |
| 2025-08-05 | 48.48 | 48.76 | 0.61 | 1.27% | 47.96 | 48.94 | 29004 | 14086.64 | 8.08% | 30.00 |
| 2025-08-04 | 46.80 | 48.15 | 1.05 | 2.23% | 46.65 | 48.16 | 27547 | 13144.73 | 7.68% | 0.00 |
| 2025-08-01 | 47.49 | 47.10 | -0.68 | -1.42% | 46.66 | 47.95 | 16094 | 7586.71 | 4.48% | 0.00 |
| 2025-07-31 | 47.88 | 47.78 | -0.05 | -0.10% | 47.33 | 48.59 | 18166 | 8696.39 | 5.06% | 13.00 |
| 2025-07-30 | 48.15 | 47.83 | -0.53 | -1.10% | 47.32 | 48.82 | 20536 | 9894.16 | 5.72% | 0.00 |
| 2025-07-29 | 48.45 | 48.36 | -0.35 | -0.72% | 48.00 | 48.59 | 17290 | 8341.43 | 4.82% | 0.00 |
| 2025-07-28 | 47.68 | 48.71 | 0.78 | 1.63% | 47.50 | 49.50 | 32703 | 15875.77 | 9.11% | 0.00 |
| 2025-07-25 | 47.10 | 47.93 | 0.73 | 1.55% | 46.91 | 48.43 | 20679 | 9845.28 | 5.76% | 0.00 |
| 2025-07-24 | 46.60 | 47.20 | 0.46 | 0.98% | 46.60 | 47.30 | 11324 | 5330.06 | 3.16% | 21.00 |
| 2025-07-23 | 47.40 | 46.74 | -0.84 | -1.77% | 46.70 | 47.70 | 15639 | 7348.20 | 4.36% | 0.00 |
| 2025-07-22 | 47.61 | 47.58 | -0.17 | -0.36% | 47.40 | 48.17 | 15901 | 7590.60 | 4.43% | 3.00 |
| 2025-07-21 | 47.20 | 47.75 | 0.35 | 0.74% | 47.08 | 47.80 | 13186 | 6274.32 | 3.67% | 0.00 |
| 2025-07-18 | 47.01 | 47.40 | 0.20 | 0.42% | 47.01 | 47.96 | 17046 | 8098.49 | 4.75% | 0.00 |
| 2025-07-17 | 46.96 | 47.20 | 0.57 | 1.22% | 46.20 | 47.23 | 14218 | 6669.46 | 3.96% | 0.00 |
| 2025-07-16 | 46.08 | 46.63 | 0.62 | 1.35% | 46.00 | 46.76 | 12892 | 5992.57 | 3.59% | 2.00 |
| 2025-07-15 | 47.99 | 46.01 | -1.93 | -4.03% | 45.97 | 48.03 | 31177 | 14578.82 | 8.69% | 0.00 |
| 2025-07-14 | 48.10 | 47.94 | -0.46 | -0.95% | 47.77 | 48.51 | 16267 | 7811.38 | 4.53% | 0.00 |
| 2025-07-11 | 48.24 | 48.40 | -0.15 | -0.31% | 48.01 | 48.68 | 17835 | 8629.72 | 4.97% | 6.00 |
| 2025-07-10 | 47.77 | 48.55 | 0.68 | 1.42% | 47.15 | 48.55 | 23349 | 11187.96 | 6.51% | 10.00 |
| 2025-07-09 | 48.38 | 47.87 | -0.42 | -0.87% | 47.78 | 49.29 | 24069 | 11668.06 | 6.71% | 0.00 |
| 2025-07-08 | 48.01 | 48.29 | 0.29 | 0.60% | 47.80 | 48.41 | 16441 | 7927.74 | 4.58% | 0.00 |
| 2025-07-07 | 48.01 | 48.00 | -0.01 | -0.02% | 47.38 | 48.01 | 15257 | 7279.21 | 4.25% | 0.00 |
| 2025-07-04 | 48.66 | 48.01 | -1.03 | -2.10% | 47.50 | 48.87 | 25272 | 12142.42 | 7.04% | 0.00 |
| 2025-07-03 | 49.00 | 49.04 | 0.04 | 0.08% | 49.00 | 50.20 | 24459 | 12083.67 | 6.82% | 0.00 |
| 2025-07-02 | 50.36 | 49.00 | -1.70 | -3.35% | 48.51 | 50.46 | 33546 | 16516.97 | 9.35% | 0.00 |
| 2025-07-01 | 51.38 | 50.70 | -1.19 | -2.29% | 50.34 | 52.15 | 48622 | 24784.30 | 13.55% | 0.00 |
深证大盘股票行情在线 K线走势图
国科天成(301571)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
