中科通达(688038)股票行情
中科通达(688038)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 |
|---|
| 2025-12-17 | 15.33 | 15.33 | -0.02 | -0.13% | 14.92 | 15.43 | 19920 | 3024.85 | 1.71% | 0.00 |
| 2025-12-16 | 15.77 | 15.35 | -0.46 | -2.91% | 15.29 | 15.92 | 15251 | 2356.41 | 1.31% | 0.00 |
| 2025-12-15 | 15.52 | 15.81 | 0.11 | 0.70% | 15.33 | 15.92 | 20174 | 3169.52 | 1.73% | 0.00 |
| 2025-12-12 | 15.81 | 15.70 | -0.24 | -1.51% | 15.66 | 16.17 | 16437 | 2612.38 | 1.41% | 0.00 |
| 2025-12-11 | 16.35 | 15.94 | -0.35 | -2.15% | 15.86 | 16.37 | 28383 | 4541.99 | 2.44% | 0.00 |
| 2025-12-10 | 16.80 | 16.29 | -0.55 | -3.27% | 16.22 | 17.16 | 32556 | 5380.81 | 2.80% | 0.00 |
| 2025-12-09 | 17.41 | 16.84 | -0.57 | -3.27% | 16.83 | 17.46 | 18019 | 3080.71 | 1.55% | 0.00 |
| 2025-12-08 | 17.08 | 17.41 | 0.51 | 3.02% | 16.91 | 17.61 | 31566 | 5471.40 | 2.71% | 0.00 |
| 2025-12-05 | 16.38 | 16.90 | 0.59 | 3.62% | 16.16 | 16.90 | 31540 | 5241.87 | 2.71% | 0.00 |
| 2025-12-04 | 16.37 | 16.31 | -0.11 | -0.67% | 16.16 | 16.65 | 29564 | 4840.48 | 2.54% | 0.00 |
| 2025-12-03 | 16.92 | 16.42 | -0.43 | -2.55% | 16.21 | 16.92 | 31147 | 5139.97 | 2.68% | 0.00 |
| 2025-12-02 | 16.51 | 16.85 | 0.23 | 1.38% | 16.32 | 16.92 | 30911 | 5140.53 | 2.66% | 0.00 |
| 2025-12-01 | 16.88 | 16.62 | -0.42 | -2.46% | 16.54 | 17.08 | 30283 | 5080.48 | 2.60% | 0.00 |
| 2025-11-28 | 16.85 | 17.04 | 0.29 | 1.73% | 16.45 | 17.04 | 25498 | 4276.94 | 2.19% | 0.00 |
| 2025-11-27 | 16.43 | 16.75 | 0.18 | 1.09% | 16.43 | 16.82 | 22265 | 3715.66 | 1.91% | 0.00 |
| 2025-11-26 | 16.71 | 16.57 | -0.34 | -2.01% | 16.49 | 17.18 | 24160 | 4069.12 | 2.08% | 0.00 |
| 2025-11-25 | 16.84 | 16.91 | 0.22 | 1.32% | 16.75 | 17.19 | 30169 | 5127.79 | 2.59% | 0.00 |
| 2025-11-24 | 16.67 | 16.69 | 0.35 | 2.14% | 16.16 | 16.87 | 30302 | 4999.68 | 2.60% | 0.00 |
| 2025-11-21 | 16.82 | 16.34 | -0.64 | -3.77% | 16.15 | 17.17 | 36339 | 6012.28 | 3.12% | 0.00 |
| 2025-11-20 | 16.87 | 16.98 | 0.03 | 0.18% | 16.81 | 17.30 | 26791 | 4550.00 | 2.30% | 0.00 |
| 2025-11-19 | 17.99 | 16.95 | -0.89 | -4.99% | 16.86 | 18.18 | 42259 | 7270.65 | 3.63% | 0.00 |
| 2025-11-18 | 17.94 | 17.84 | -0.10 | -0.56% | 17.53 | 18.46 | 45731 | 8152.81 | 3.93% | 0.00 |
| 2025-11-17 | 17.83 | 17.94 | 0.55 | 3.16% | 17.42 | 18.30 | 40159 | 7219.91 | 3.45% | 0.00 |
| 2025-11-14 | 17.25 | 17.39 | 0.10 | 0.58% | 17.10 | 18.01 | 34752 | 6089.19 | 2.99% | 0.00 |
| 2025-11-13 | 17.13 | 17.29 | 0.14 | 0.82% | 17.04 | 17.51 | 30305 | 5236.55 | 2.60% | 0.00 |
| 2025-11-12 | 16.98 | 17.15 | 0.15 | 0.88% | 16.97 | 17.55 | 47980 | 8287.22 | 4.12% | 0.00 |
| 2025-11-11 | 17.89 | 17.00 | -0.88 | -4.92% | 16.54 | 17.96 | 73001 | 12508.43 | 6.27% | 0.00 |
| 2025-11-10 | 17.98 | 17.88 | 0.18 | 1.02% | 17.73 | 18.51 | 44480 | 8045.10 | 3.82% | 0.00 |
| 2025-11-07 | 18.14 | 17.70 | -0.44 | -2.43% | 17.63 | 18.14 | 34831 | 6203.62 | 2.99% | 0.00 |
| 2025-11-06 | 18.06 | 18.14 | 0.16 | 0.89% | 17.65 | 18.29 | 49546 | 8934.29 | 4.26% | 0.00 |
| 2025-11-05 | 18.50 | 17.98 | -0.57 | -3.07% | 17.90 | 18.61 | 54918 | 9935.33 | 4.72% | 0.00 |
| 2025-11-04 | 19.10 | 18.55 | -0.32 | -1.70% | 18.23 | 19.10 | 31448 | 5814.80 | 2.70% | 0.00 |
| 2025-11-03 | 19.01 | 18.87 | 0.03 | 0.16% | 18.46 | 19.21 | 42404 | 7985.16 | 3.64% | 0.00 |
| 2025-10-31 | 18.64 | 18.84 | 0.34 | 1.84% | 18.50 | 19.30 | 46292 | 8745.06 | 3.98% | 0.00 |
| 2025-10-30 | 18.45 | 18.50 | 0.03 | 0.16% | 18.16 | 18.96 | 38908 | 7206.31 | 3.34% | 0.00 |
| 2025-10-29 | 19.00 | 18.47 | -0.62 | -3.25% | 18.24 | 19.24 | 56767 | 10494.17 | 4.88% | 0.00 |
| 2025-10-28 | 19.30 | 19.09 | -0.43 | -2.20% | 18.98 | 19.99 | 70930 | 13757.06 | 6.10% | 0.00 |
| 2025-10-27 | 19.48 | 19.52 | 0.07 | 0.36% | 18.96 | 19.73 | 65034 | 12577.77 | 5.59% | 0.00 |
| 2025-10-24 | 20.36 | 19.45 | -0.75 | -3.71% | 19.07 | 20.55 | 99197 | 19625.58 | 8.52% | 0.00 |
| 2025-10-23 | 21.13 | 20.20 | -0.76 | -3.63% | 19.85 | 21.13 | 58348 | 11810.09 | 5.01% | 0.00 |
| 2025-10-22 | 20.53 | 20.96 | 0.43 | 2.09% | 20.07 | 21.25 | 66971 | 13900.26 | 5.75% | 0.00 |
| 2025-10-21 | 20.82 | 20.53 | -0.37 | -1.77% | 20.21 | 21.09 | 69908 | 14383.96 | 6.01% | 0.00 |
| 2025-10-20 | 21.55 | 20.90 | -0.16 | -0.76% | 20.37 | 21.70 | 85987 | 17965.09 | 7.39% | 0.00 |
| 2025-10-17 | 19.67 | 21.06 | 1.58 | 8.11% | 19.11 | 21.25 | 121235 | 24658.88 | 10.42% | 0.00 |
| 2025-10-16 | 20.91 | 19.48 | -1.10 | -5.34% | 19.20 | 21.27 | 96084 | 19413.93 | 8.26% | 0.00 |
| 2025-10-15 | 20.95 | 20.58 | 0.18 | 0.88% | 20.22 | 21.55 | 73777 | 15271.89 | 6.34% | 0.00 |
| 2025-10-14 | 21.10 | 20.40 | -0.14 | -0.68% | 19.86 | 21.53 | 86193 | 17709.20 | 7.41% | 0.00 |
| 2025-10-13 | 19.50 | 20.54 | 0.34 | 1.68% | 19.30 | 21.11 | 102390 | 20955.13 | 8.80% | 0.00 |
| 2025-10-10 | 19.71 | 20.20 | 0.50 | 2.54% | 19.17 | 20.65 | 111633 | 22206.94 | 9.59% | 0.00 |
| 2025-10-09 | 19.80 | 19.70 | -0.20 | -1.01% | 18.76 | 20.48 | 112605 | 22139.36 | 9.68% | 0.00 |
| 2025-09-30 | 18.92 | 19.90 | 1.14 | 6.08% | 18.72 | 20.59 | 127302 | 25007.08 | 10.94% | 0.00 |
| 2025-09-29 | 16.94 | 18.76 | 2.15 | 12.94% | 16.20 | 18.84 | 126224 | 22571.48 | 10.85% | 0.00 |
| 2025-09-26 | 17.40 | 16.61 | -0.57 | -3.32% | 16.54 | 17.46 | 69996 | 11849.57 | 6.01% | 0.00 |
| 2025-09-25 | 17.03 | 17.18 | 0.15 | 0.88% | 16.87 | 18.89 | 150258 | 26771.45 | 12.91% | 0.00 |
| 2025-09-24 | 15.53 | 17.03 | 1.70 | 11.09% | 15.18 | 17.18 | 121432 | 19970.86 | 10.43% | 10.00 |
| 2025-09-23 | 14.72 | 15.33 | 0.44 | 2.96% | 14.12 | 15.33 | 56075 | 8246.95 | 4.82% | 0.00 |
| 2025-09-22 | 14.53 | 14.89 | -0.14 | -0.93% | 14.53 | 15.14 | 47118 | 6996.79 | 4.05% | 0.00 |
| 2025-09-19 | 15.11 | 15.03 | -0.18 | -1.18% | 14.87 | 15.41 | 30402 | 4586.65 | 2.61% | 0.00 |
| 2025-09-18 | 15.56 | 15.21 | -0.28 | -1.81% | 15.11 | 15.80 | 44214 | 6838.65 | 3.80% | 0.00 |
| 2025-09-17 | 15.59 | 15.49 | -0.16 | -1.02% | 15.46 | 15.70 | 26950 | 4197.53 | 2.32% | 0.00 |
| 2025-09-16 | 15.28 | 15.65 | 0.37 | 2.42% | 15.23 | 15.71 | 27689 | 4298.39 | 2.38% | 0.00 |
| 2025-09-15 | 15.40 | 15.28 | -0.17 | -1.10% | 15.23 | 15.48 | 19670 | 3011.38 | 1.69% | 0.00 |
| 2025-09-12 | 15.69 | 15.45 | -0.25 | -1.59% | 15.36 | 15.76 | 21911 | 3403.18 | 1.88% | 0.00 |
| 2025-09-11 | 15.41 | 15.70 | 0.29 | 1.88% | 15.30 | 15.70 | 29402 | 4559.11 | 2.53% | 0.00 |
| 2025-09-10 | 15.34 | 15.41 | -0.01 | -0.06% | 15.33 | 15.73 | 22116 | 3429.64 | 1.90% | 0.00 |
| 2025-09-09 | 15.77 | 15.42 | -0.45 | -2.84% | 15.38 | 15.82 | 33862 | 5272.68 | 2.91% | 0.00 |
| 2025-09-08 | 15.41 | 15.87 | 0.46 | 2.99% | 15.30 | 15.90 | 44959 | 7017.55 | 3.86% | 0.00 |
| 2025-09-05 | 15.44 | 15.41 | -0.04 | -0.26% | 15.20 | 15.65 | 36525 | 5618.11 | 3.14% | 0.00 |
| 2025-09-04 | 15.44 | 15.45 | 0.01 | 0.06% | 15.30 | 15.84 | 46427 | 7232.20 | 3.99% | 0.00 |
| 2025-09-03 | 15.76 | 15.44 | -0.31 | -1.97% | 15.31 | 15.99 | 45235 | 7119.07 | 3.89% | 0.00 |
| 2025-09-02 | 15.85 | 15.75 | -0.10 | -0.63% | 15.56 | 16.10 | 57519 | 9075.43 | 4.94% | 0.00 |
| 2025-09-01 | 15.85 | 15.85 | 0.05 | 0.32% | 15.82 | 16.28 | 38942 | 6246.44 | 3.35% | 0.00 |
| 2025-08-29 | 16.55 | 15.80 | -0.89 | -5.33% | 15.80 | 16.55 | 39607 | 6342.28 | 3.40% | 0.00 |
| 2025-08-28 | 16.32 | 16.69 | 0.09 | 0.54% | 15.80 | 16.89 | 47683 | 7799.66 | 4.10% | 0.00 |
| 2025-08-27 | 17.40 | 16.60 | -0.63 | -3.66% | 16.60 | 17.59 | 50861 | 8705.43 | 4.37% | 0.00 |
| 2025-08-26 | 17.15 | 17.23 | 0.09 | 0.53% | 16.79 | 17.43 | 40733 | 7015.89 | 3.50% | 0.00 |
| 2025-08-25 | 17.60 | 17.14 | -0.67 | -3.76% | 17.01 | 17.75 | 69477 | 12056.19 | 5.97% | 0.00 |
| 2025-08-22 | 17.54 | 17.81 | 0.23 | 1.31% | 17.35 | 17.85 | 50158 | 8820.28 | 4.31% | 0.00 |
| 2025-08-21 | 17.54 | 17.58 | 0.04 | 0.23% | 17.42 | 17.86 | 35983 | 6352.09 | 3.09% | 0.00 |
| 2025-08-20 | 17.57 | 17.54 | 0.03 | 0.17% | 17.22 | 17.61 | 27159 | 4724.37 | 2.33% | 0.00 |
上证大盘股票行情在线 K线走势图
中科通达(688038)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
