中国高科(600730)股票行情
中国高科(600730)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 |
|---|
| 2025-03-28 | 6.82 | 6.66 | -0.16 | -2.35% | 6.64 | 6.89 | 125505 | 8449.02 | 2.14% |
| 2025-03-27 | 6.79 | 6.82 | -0.02 | -0.29% | 6.69 | 6.89 | 106885 | 7271.64 | 1.82% |
| 2025-03-26 | 6.80 | 6.84 | 0.02 | 0.29% | 6.71 | 6.95 | 133911 | 9199.23 | 2.28% |
| 2025-03-25 | 6.65 | 6.82 | 0.11 | 1.64% | 6.63 | 6.88 | 136216 | 9175.46 | 2.32% |
| 2025-03-24 | 6.90 | 6.71 | -0.20 | -2.89% | 6.51 | 6.94 | 168104 | 11293.10 | 2.87% |
| 2025-03-21 | 6.97 | 6.91 | -0.09 | -1.29% | 6.77 | 6.99 | 183814 | 12611.92 | 3.13% |
| 2025-03-20 | 6.97 | 7.00 | 0.03 | 0.43% | 6.91 | 7.04 | 183031 | 12791.02 | 3.12% |
| 2025-03-19 | 7.03 | 6.97 | -0.04 | -0.57% | 6.92 | 7.11 | 249572 | 17465.14 | 4.25% |
| 2025-03-18 | 6.95 | 7.01 | 0.09 | 1.30% | 6.94 | 7.07 | 228884 | 16025.71 | 3.90% |
| 2025-03-17 | 7.00 | 6.92 | -0.03 | -0.43% | 6.91 | 7.04 | 168200 | 11699.30 | 2.87% |
| 2025-03-14 | 6.95 | 6.95 | 0.03 | 0.43% | 6.78 | 6.99 | 172767 | 11942.08 | 2.94% |
| 2025-03-13 | 6.98 | 6.92 | -0.07 | -1.00% | 6.85 | 7.12 | 208479 | 14519.00 | 3.55% |
| 2025-03-12 | 6.85 | 6.99 | 0.17 | 2.49% | 6.78 | 7.14 | 294032 | 20472.17 | 5.01% |
| 2025-03-11 | 6.71 | 6.82 | 0.07 | 1.04% | 6.60 | 6.89 | 167998 | 11257.91 | 2.86% |
| 2025-03-10 | 6.92 | 6.75 | -0.13 | -1.89% | 6.74 | 6.95 | 133988 | 9123.71 | 2.28% |
| 2025-03-07 | 6.90 | 6.88 | -0.04 | -0.58% | 6.80 | 7.04 | 168413 | 11628.60 | 2.87% |
| 2025-03-06 | 6.81 | 6.92 | 0.12 | 1.76% | 6.81 | 6.97 | 163897 | 11331.21 | 2.79% |
| 2025-03-05 | 6.70 | 6.80 | 0.09 | 1.34% | 6.60 | 6.80 | 135295 | 9047.13 | 2.31% |
| 2025-03-04 | 6.60 | 6.71 | 0.05 | 0.75% | 6.58 | 6.73 | 110637 | 7400.23 | 1.89% |
| 2025-03-03 | 6.63 | 6.66 | 0.02 | 0.30% | 6.62 | 6.80 | 123803 | 8304.12 | 2.11% |
| 2025-02-28 | 6.85 | 6.64 | -0.25 | -3.63% | 6.61 | 6.88 | 147741 | 9936.33 | 2.52% |
| 2025-02-27 | 6.98 | 6.89 | -0.09 | -1.29% | 6.81 | 7.06 | 151679 | 10510.82 | 2.59% |
| 2025-02-26 | 7.10 | 6.98 | -0.02 | -0.29% | 6.91 | 7.10 | 160014 | 11185.19 | 2.73% |
| 2025-02-25 | 6.95 | 7.00 | -0.02 | -0.28% | 6.91 | 7.10 | 174517 | 12209.20 | 2.97% |
| 2025-02-24 | 7.00 | 7.02 | 0.04 | 0.57% | 6.88 | 7.15 | 237380 | 16643.19 | 4.05% |
| 2025-02-21 | 6.85 | 6.98 | 0.09 | 1.31% | 6.80 | 7.04 | 247754 | 17175.09 | 4.22% |
| 2025-02-20 | 6.90 | 6.89 | 0.00 | 0.00% | 6.83 | 6.98 | 161496 | 11141.20 | 2.75% |
| 2025-02-19 | 6.79 | 6.89 | 0.17 | 2.53% | 6.78 | 7.01 | 196589 | 13556.41 | 3.35% |
| 2025-02-18 | 6.95 | 6.72 | -0.26 | -3.72% | 6.71 | 7.00 | 226705 | 15533.30 | 3.86% |
| 2025-02-17 | 6.90 | 6.98 | 0.12 | 1.75% | 6.86 | 7.04 | 299444 | 20815.40 | 5.10% |
| 2025-02-14 | 6.80 | 6.86 | 0.04 | 0.59% | 6.69 | 6.90 | 144301 | 9816.88 | 2.46% |
| 2025-02-13 | 6.87 | 6.82 | -0.10 | -1.45% | 6.80 | 6.94 | 161182 | 11056.53 | 2.75% |
| 2025-02-12 | 6.85 | 6.92 | 0.01 | 0.14% | 6.80 | 6.95 | 203571 | 14004.27 | 3.47% |
| 2025-02-11 | 6.96 | 6.91 | -0.05 | -0.72% | 6.79 | 6.97 | 207806 | 14263.59 | 3.54% |
| 2025-02-10 | 6.78 | 6.96 | 0.29 | 4.35% | 6.76 | 7.05 | 335366 | 23153.39 | 5.72% |
| 2025-02-07 | 6.50 | 6.67 | 0.17 | 2.62% | 6.49 | 6.79 | 222465 | 14825.92 | 3.79% |
| 2025-02-06 | 6.31 | 6.50 | 0.13 | 2.04% | 6.26 | 6.51 | 165116 | 10573.75 | 2.81% |
| 2025-02-05 | 6.35 | 6.37 | 0.15 | 2.41% | 6.31 | 6.45 | 168932 | 10774.57 | 2.88% |
| 2025-01-27 | 6.28 | 6.22 | 0.07 | 1.14% | 6.22 | 6.40 | 177088 | 11193.74 | 3.02% |
| 2025-01-24 | 6.04 | 6.15 | 0.11 | 1.82% | 5.99 | 6.18 | 107064 | 6526.84 | 1.82% |
| 2025-01-23 | 6.04 | 6.04 | 0.04 | 0.67% | 6.04 | 6.19 | 120434 | 7382.78 | 2.05% |
| 2025-01-22 | 6.04 | 6.00 | -0.09 | -1.48% | 5.95 | 6.16 | 86067 | 5217.51 | 1.47% |
| 2025-01-21 | 6.16 | 6.09 | -0.05 | -0.81% | 6.03 | 6.18 | 111933 | 6814.12 | 1.91% |
| 2025-01-20 | 6.34 | 6.14 | 0.01 | 0.16% | 6.09 | 6.40 | 189539 | 11744.41 | 3.23% |
| 2025-01-17 | 6.10 | 6.13 | 0.02 | 0.33% | 6.03 | 6.17 | 86518 | 5294.30 | 1.47% |
| 2025-01-16 | 6.09 | 6.11 | -0.06 | -0.97% | 6.05 | 6.23 | 151518 | 9310.76 | 2.58% |
| 2025-01-15 | 5.86 | 6.17 | 0.28 | 4.75% | 5.86 | 6.23 | 227624 | 13902.73 | 3.88% |
| 2025-01-14 | 5.61 | 5.89 | 0.30 | 5.37% | 5.60 | 5.90 | 118846 | 6886.22 | 2.03% |
| 2025-01-13 | 5.46 | 5.59 | 0.01 | 0.18% | 5.39 | 5.67 | 104550 | 5794.83 | 1.78% |
| 2025-01-10 | 5.74 | 5.58 | -0.18 | -3.13% | 5.56 | 5.85 | 109630 | 6277.49 | 1.87% |
| 2025-01-09 | 5.65 | 5.76 | 0.10 | 1.77% | 5.61 | 5.80 | 99297 | 5698.20 | 1.69% |
| 2025-01-08 | 5.74 | 5.66 | -0.07 | -1.22% | 5.46 | 5.76 | 121605 | 6837.27 | 2.07% |
| 2025-01-07 | 5.51 | 5.73 | 0.22 | 3.99% | 5.49 | 5.73 | 126157 | 7087.76 | 2.15% |
| 2025-01-06 | 5.69 | 5.51 | -0.24 | -4.17% | 5.46 | 5.71 | 146426 | 8133.99 | 2.50% |
| 2025-01-03 | 6.02 | 5.75 | -0.26 | -4.33% | 5.70 | 6.07 | 198097 | 11548.24 | 3.38% |
| 2025-01-02 | 6.08 | 6.01 | -0.04 | -0.66% | 5.96 | 6.23 | 175254 | 10684.87 | 2.99% |
| 2024-12-31 | 6.26 | 6.05 | -0.20 | -3.20% | 6.04 | 6.34 | 147121 | 9001.23 | 2.51% |
| 2024-12-30 | 6.40 | 6.25 | -0.17 | -2.65% | 6.15 | 6.45 | 206857 | 12953.32 | 3.53% |
| 2024-12-27 | 6.55 | 6.42 | -0.13 | -1.98% | 6.42 | 6.68 | 442624 | 28946.58 | 7.54% |
| 2024-12-26 | 5.93 | 6.55 | 0.60 | 10.08% | 5.93 | 6.55 | 441057 | 28312.60 | 7.52% |
| 2024-12-25 | 6.06 | 5.95 | -0.11 | -1.82% | 5.77 | 6.07 | 139532 | 8212.56 | 2.38% |
| 2024-12-24 | 6.09 | 6.06 | 0.02 | 0.33% | 5.92 | 6.15 | 142710 | 8596.32 | 2.43% |
| 2024-12-23 | 6.55 | 6.04 | -0.52 | -7.93% | 6.03 | 6.57 | 234999 | 14574.89 | 4.01% |
| 2024-12-20 | 6.52 | 6.56 | 0.04 | 0.61% | 6.48 | 6.67 | 122306 | 8016.81 | 2.08% |
| 2024-12-19 | 6.44 | 6.52 | -0.05 | -0.76% | 6.34 | 6.58 | 141516 | 9122.54 | 2.41% |
| 2024-12-18 | 6.50 | 6.57 | 0.13 | 2.02% | 6.32 | 6.74 | 216212 | 14238.13 | 3.69% |
| 2024-12-17 | 7.00 | 6.44 | -0.59 | -8.39% | 6.43 | 7.00 | 281256 | 18521.62 | 4.79% |
| 2024-12-16 | 6.98 | 7.03 | 0.12 | 1.74% | 6.96 | 7.12 | 230776 | 16273.59 | 3.93% |
| 2024-12-13 | 7.04 | 6.91 | -0.18 | -2.54% | 6.89 | 7.07 | 164245 | 11479.26 | 2.80% |
| 2024-12-12 | 7.06 | 7.09 | 0.01 | 0.14% | 6.95 | 7.15 | 195401 | 13787.69 | 3.33% |
| 2024-12-11 | 7.04 | 7.08 | 0.01 | 0.14% | 6.98 | 7.08 | 199259 | 13998.19 | 3.40% |
| 2024-12-10 | 7.29 | 7.07 | -0.07 | -0.98% | 7.04 | 7.40 | 304024 | 21902.81 | 5.18% |
| 2024-12-09 | 7.15 | 7.14 | -0.11 | -1.52% | 7.01 | 7.29 | 253435 | 18046.92 | 4.32% |
| 2024-12-06 | 7.19 | 7.25 | 0.11 | 1.54% | 7.12 | 7.48 | 314152 | 22934.63 | 5.35% |
| 2024-12-05 | 6.98 | 7.14 | 0.12 | 1.71% | 6.93 | 7.19 | 231495 | 16452.72 | 3.95% |
| 2024-12-04 | 7.23 | 7.02 | -0.31 | -4.23% | 6.93 | 7.23 | 357890 | 25254.46 | 6.10% |
| 2024-12-03 | 6.84 | 7.33 | 0.48 | 7.01% | 6.77 | 7.50 | 545477 | 38731.43 | 9.30% |
| 2024-12-02 | 6.81 | 6.85 | 0.05 | 0.74% | 6.76 | 6.90 | 288282 | 19654.57 | 4.91% |
| 2024-11-29 | 6.74 | 6.80 | 0.06 | 0.89% | 6.60 | 6.85 | 278675 | 18791.74 | 4.75% |
| 2024-11-28 | 6.73 | 6.74 | -0.14 | -2.03% | 6.69 | 6.95 | 373437 | 25373.90 | 6.37% |
上证大盘股票行情在线 K线走势图
