中科星图(688568)股票行情
中科星图(688568)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 |
|---|
| 2026-03-26 | 61.50 | 60.48 | -0.52 | -0.85% | 59.56 | 61.80 | 103232 | 62703.59 | 1.28% | 12.00 |
| 2026-03-25 | 62.49 | 61.00 | -1.05 | -1.69% | 60.12 | 63.38 | 135226 | 83036.87 | 1.67% | 5.90 |
| 2026-03-24 | 62.95 | 62.05 | 0.04 | 0.06% | 59.81 | 62.99 | 140982 | 86269.32 | 1.74% | 29.02 |
| 2026-03-23 | 65.78 | 62.01 | -4.30 | -6.48% | 61.47 | 66.17 | 156667 | 99419.86 | 1.94% | 0.00 |
| 2026-03-20 | 68.60 | 66.31 | -1.78 | -2.61% | 64.88 | 68.76 | 121185 | 80326.91 | 1.50% | 20.23 |
| 2026-03-19 | 66.00 | 68.09 | 0.84 | 1.25% | 65.72 | 68.78 | 120412 | 81148.09 | 1.49% | 0.00 |
| 2026-03-18 | 65.61 | 67.25 | 2.24 | 3.45% | 64.78 | 67.80 | 115484 | 76573.93 | 1.43% | 0.00 |
| 2026-03-17 | 67.75 | 65.01 | -2.38 | -3.53% | 65.01 | 68.70 | 100316 | 67207.17 | 1.24% | 0.00 |
| 2026-03-16 | 68.58 | 67.39 | -1.19 | -1.74% | 66.22 | 68.68 | 127069 | 85589.65 | 1.57% | 4.00 |
| 2026-03-13 | 69.01 | 68.58 | -1.30 | -1.86% | 67.10 | 70.98 | 254376 | 175630.69 | 3.15% | 3.22 |
| 2026-03-12 | 70.13 | 69.88 | -0.84 | -1.19% | 67.65 | 70.91 | 197489 | 136645.83 | 2.44% | 0.00 |
| 2026-03-11 | 73.50 | 70.72 | -3.39 | -4.57% | 70.56 | 73.50 | 183972 | 131477.75 | 2.28% | 0.00 |
| 2026-03-10 | 73.99 | 74.11 | 0.85 | 1.16% | 71.45 | 75.20 | 205863 | 151087.80 | 2.55% | 0.00 |
| 2026-03-09 | 75.13 | 73.26 | -4.82 | -6.17% | 72.40 | 75.20 | 219971 | 162056.66 | 2.72% | 2.00 |
| 2026-03-06 | 75.19 | 78.08 | 1.28 | 1.67% | 75.19 | 80.75 | 259903 | 205236.50 | 3.22% | 40.66 |
| 2026-03-05 | 75.25 | 76.80 | 2.10 | 2.81% | 72.68 | 77.00 | 288983 | 215334.25 | 3.58% | 22.00 |
| 2026-03-04 | 69.00 | 74.70 | 2.94 | 4.10% | 68.33 | 74.84 | 274265 | 198341.42 | 3.39% | 4.00 |
| 2026-03-03 | 73.00 | 71.76 | -1.61 | -2.19% | 70.01 | 76.66 | 380909 | 278403.38 | 4.71% | 10.00 |
| 2026-03-02 | 71.33 | 73.37 | 5.60 | 8.26% | 69.14 | 76.99 | 472276 | 345291.81 | 5.84% | 17.14 |
| 2026-02-27 | 67.06 | 67.77 | 0.44 | 0.65% | 66.11 | 68.48 | 214893 | 145341.73 | 2.66% | 0.00 |
| 2026-02-26 | 65.53 | 67.33 | 1.46 | 2.22% | 64.80 | 67.95 | 173714 | 116309.55 | 2.15% | 0.00 |
| 2026-02-25 | 64.51 | 65.87 | 1.45 | 2.25% | 64.08 | 66.55 | 144581 | 94629.76 | 1.79% | 0.00 |
| 2026-02-24 | 65.42 | 64.42 | -0.68 | -1.04% | 64.08 | 65.69 | 113435 | 73487.43 | 1.40% | 8.00 |
| 2026-02-13 | 66.25 | 65.10 | -1.32 | -1.99% | 65.10 | 66.85 | 131697 | 86796.34 | 1.63% | 0.00 |
| 2026-02-12 | 67.01 | 66.42 | -0.36 | -0.54% | 66.01 | 67.11 | 124195 | 82574.85 | 1.54% | 0.00 |
| 2026-02-11 | 67.20 | 66.78 | 0.02 | 0.03% | 66.56 | 68.41 | 121439 | 81607.22 | 1.50% | 5.00 |
| 2026-02-10 | 67.66 | 66.76 | -0.85 | -1.26% | 66.00 | 67.89 | 125258 | 83647.09 | 1.55% | 0.00 |
| 2026-02-09 | 68.58 | 67.61 | 0.87 | 1.30% | 66.57 | 68.76 | 139011 | 93764.84 | 1.72% | 2.90 |
| 2026-02-06 | 67.00 | 66.74 | -0.76 | -1.13% | 66.66 | 69.11 | 136269 | 92193.54 | 1.69% | 2.50 |
| 2026-02-05 | 68.01 | 67.50 | -2.39 | -3.42% | 67.10 | 69.67 | 167091 | 113785.06 | 2.07% | 2.60 |
| 2026-02-04 | 70.87 | 69.89 | -0.98 | -1.38% | 68.50 | 71.35 | 191023 | 132973.89 | 2.36% | 0.00 |
| 2026-02-03 | 69.26 | 70.87 | 2.78 | 4.08% | 67.80 | 71.30 | 238659 | 166762.88 | 2.95% | 0.00 |
| 2026-02-02 | 72.11 | 68.09 | -2.61 | -3.69% | 68.02 | 73.10 | 235314 | 164468.17 | 2.91% | 0.00 |
| 2026-01-30 | 73.10 | 70.70 | -3.49 | -4.70% | 69.12 | 74.00 | 271961 | 191925.22 | 3.37% | 4.32 |
| 2026-01-29 | 73.14 | 74.19 | 0.24 | 0.32% | 72.88 | 76.11 | 249560 | 186442.36 | 3.09% | 0.00 |
| 2026-01-28 | 75.71 | 73.95 | -1.71 | -2.26% | 73.02 | 76.68 | 249420 | 185314.16 | 3.09% | 0.00 |
| 2026-01-27 | 75.30 | 75.66 | -1.44 | -1.87% | 74.80 | 79.04 | 296776 | 226962.48 | 3.67% | 8.00 |
| 2026-01-26 | 82.01 | 77.10 | -9.56 | -11.03% | 76.00 | 83.00 | 490722 | 389570.59 | 6.07% | 53.60 |
| 2026-01-23 | 75.78 | 86.66 | 11.98 | 16.04% | 74.82 | 87.18 | 596639 | 484694.44 | 7.38% | 16.00 |
| 2026-01-22 | 73.20 | 74.68 | 1.18 | 1.61% | 72.59 | 75.68 | 288522 | 215057.16 | 3.57% | 0.00 |
| 2026-01-21 | 74.78 | 73.50 | -1.30 | -1.74% | 73.06 | 76.22 | 227057 | 168169.28 | 2.81% | 3.00 |
| 2026-01-20 | 78.88 | 74.80 | -3.36 | -4.30% | 73.80 | 79.74 | 361572 | 273493.00 | 4.47% | 0.00 |
| 2026-01-19 | 79.39 | 78.16 | -2.08 | -2.59% | 77.95 | 82.20 | 329277 | 262304.22 | 4.07% | 8.00 |
| 2026-01-16 | 81.01 | 80.24 | 2.58 | 3.32% | 79.48 | 86.00 | 433133 | 354789.84 | 5.36% | 12.32 |
| 2026-01-15 | 90.00 | 77.66 | -18.32 | -19.09% | 76.80 | 90.00 | 654372 | 532101.81 | 8.10% | 23.20 |
| 2026-01-14 | 84.25 | 95.98 | 11.73 | 13.92% | 81.68 | 99.95 | 711212 | 648750.00 | 8.80% | 38.00 |
| 2026-01-13 | 81.34 | 84.25 | 5.16 | 6.52% | 70.50 | 94.70 | 754028 | 625586.81 | 9.33% | 5.00 |
| 2026-01-12 | 68.89 | 79.09 | 13.18 | 20.00% | 68.01 | 79.09 | 481656 | 361014.28 | 5.96% | 17.00 |
| 2026-01-09 | 61.11 | 65.91 | 4.91 | 8.05% | 60.64 | 69.80 | 459767 | 301219.41 | 5.69% | 4.00 |
| 2026-01-08 | 57.70 | 61.00 | 2.79 | 4.79% | 57.57 | 61.79 | 368531 | 220785.89 | 4.56% | 7.00 |
| 2026-01-07 | 60.00 | 58.21 | -3.75 | -6.05% | 57.00 | 60.40 | 400492 | 234061.56 | 4.96% | 3.00 |
| 2026-01-06 | 59.06 | 61.96 | 2.37 | 3.98% | 57.51 | 62.60 | 444718 | 264458.19 | 5.50% | 19.50 |
| 2026-01-05 | 60.00 | 59.59 | 0.59 | 1.00% | 58.88 | 62.48 | 493317 | 298899.97 | 6.10% | 12.00 |
| 2025-12-31 | 53.23 | 59.00 | 5.88 | 11.07% | 53.00 | 60.59 | 436459 | 246576.03 | 5.40% | 3.00 |
| 2025-12-30 | 53.50 | 53.12 | -1.29 | -2.37% | 52.80 | 55.63 | 347107 | 187086.19 | 4.30% | 0.00 |
| 2025-12-29 | 53.32 | 54.41 | 1.10 | 2.06% | 52.36 | 55.50 | 357679 | 194058.08 | 4.43% | 22.93 |
| 2025-12-26 | 51.30 | 53.31 | 1.35 | 2.60% | 51.01 | 54.34 | 407615 | 214580.28 | 5.04% | 7.00 |
| 2025-12-25 | 48.21 | 51.96 | 3.45 | 7.11% | 48.15 | 52.12 | 362621 | 183283.27 | 4.49% | 14.00 |
| 2025-12-24 | 47.00 | 48.51 | 0.86 | 1.80% | 46.71 | 49.16 | 282917 | 135906.25 | 3.50% | 0.00 |
| 2025-12-23 | 50.00 | 47.65 | -2.10 | -4.22% | 47.13 | 50.30 | 302608 | 147033.30 | 3.74% | 0.00 |
| 2025-12-22 | 50.00 | 49.75 | 0.13 | 0.26% | 49.13 | 51.09 | 263918 | 131709.48 | 3.27% | 3.00 |
| 2025-12-19 | 50.66 | 49.62 | -0.18 | -0.36% | 49.30 | 52.50 | 339639 | 171689.31 | 4.20% | 8.00 |
| 2025-12-18 | 44.36 | 49.80 | 4.85 | 10.79% | 44.36 | 52.20 | 486098 | 238632.86 | 6.02% | 0.00 |
| 2025-12-17 | 45.22 | 44.95 | -0.40 | -0.88% | 44.23 | 46.06 | 171031 | 76887.83 | 2.12% | 0.00 |
| 2025-12-16 | 47.32 | 45.35 | -2.40 | -5.03% | 44.78 | 47.33 | 276555 | 125847.54 | 3.42% | 0.00 |
| 2025-12-15 | 47.38 | 47.75 | -0.03 | -0.06% | 47.00 | 49.38 | 344471 | 166764.72 | 4.26% | 7.00 |
| 2025-12-12 | 47.43 | 47.78 | 0.24 | 0.50% | 46.27 | 49.58 | 320304 | 151827.27 | 3.96% | 4.00 |
| 2025-12-11 | 47.16 | 47.54 | 0.39 | 0.83% | 46.42 | 48.49 | 295276 | 140547.44 | 3.65% | 16.93 |
| 2025-12-10 | 44.83 | 47.15 | 3.06 | 6.94% | 44.09 | 48.50 | 359864 | 168417.03 | 4.45% | 13.81 |
| 2025-12-09 | 44.97 | 44.09 | -1.01 | -2.24% | 43.86 | 45.38 | 197385 | 87826.04 | 2.44% | 12.00 |
| 2025-12-08 | 45.90 | 45.10 | -0.10 | -0.22% | 44.71 | 47.50 | 327623 | 151374.73 | 4.05% | 0.00 |
| 2025-12-05 | 43.98 | 45.20 | 1.02 | 2.31% | 43.80 | 45.55 | 203346 | 91422.04 | 2.52% | 0.00 |
| 2025-12-04 | 43.40 | 44.18 | 0.47 | 1.08% | 43.24 | 44.97 | 167924 | 74051.86 | 2.08% | 6.64 |
| 2025-12-03 | 44.75 | 43.71 | -1.41 | -3.13% | 42.26 | 45.14 | 214173 | 94005.44 | 2.65% | 0.00 |
| 2025-12-02 | 44.01 | 45.12 | 0.83 | 1.87% | 43.45 | 45.95 | 239006 | 107336.94 | 2.96% | 8.00 |
| 2025-12-01 | 43.90 | 44.29 | 0.90 | 2.07% | 43.71 | 45.98 | 286097 | 128090.53 | 3.54% | 46.00 |
| 2025-11-28 | 41.39 | 43.39 | 2.71 | 6.66% | 41.39 | 43.50 | 228625 | 97273.41 | 2.83% | 27.00 |
| 2025-11-27 | 40.74 | 40.68 | -0.17 | -0.42% | 40.19 | 41.37 | 64756 | 26456.79 | 0.80% | 0.00 |
| 2025-11-26 | 41.80 | 40.85 | -0.50 | -1.21% | 40.83 | 42.01 | 86053 | 35535.67 | 1.06% | 0.00 |
| 2025-11-25 | 41.39 | 41.35 | 0.23 | 0.56% | 40.95 | 42.30 | 115063 | 47978.96 | 1.42% | 0.00 |
上证大盘股票行情在线 K线走势图
中科星图(688568)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
