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 |
|---|
| 2025-04-18 | 50.00 | 49.74 | -0.16 | -0.32% | 49.28 | 50.15 | 25470 | 12647.39 | 0.47% | 22.19 |
| 2025-04-17 | 49.32 | 49.90 | 0.27 | 0.54% | 49.00 | 51.13 | 46690 | 23510.73 | 0.86% | 0.00 |
| 2025-04-16 | 50.50 | 49.63 | -1.06 | -2.09% | 48.71 | 50.83 | 53568 | 26584.71 | 0.99% | 15.00 |
| 2025-04-15 | 50.88 | 50.69 | 0.31 | 0.62% | 49.90 | 51.40 | 43774 | 22099.51 | 0.81% | 0.00 |
| 2025-04-14 | 51.50 | 50.38 | -1.04 | -2.02% | 50.23 | 51.88 | 66526 | 33934.83 | 1.22% | 0.00 |
| 2025-04-11 | 49.51 | 51.42 | 1.62 | 3.25% | 49.39 | 51.96 | 86992 | 44231.47 | 1.60% | 4.00 |
| 2025-04-10 | 50.88 | 49.80 | 0.16 | 0.32% | 49.73 | 51.57 | 85588 | 43324.57 | 1.58% | 0.00 |
| 2025-04-09 | 47.88 | 49.64 | 1.35 | 2.80% | 46.50 | 50.96 | 95875 | 47226.79 | 1.76% | 0.00 |
| 2025-04-08 | 47.04 | 48.29 | 1.54 | 3.29% | 47.04 | 49.39 | 94139 | 45559.56 | 1.73% | 0.00 |
| 2025-04-07 | 50.01 | 46.75 | -6.77 | -12.65% | 45.00 | 51.49 | 131928 | 64069.25 | 2.43% | 0.00 |
| 2025-04-03 | 53.78 | 53.52 | -0.59 | -1.09% | 53.20 | 54.77 | 41670 | 22438.36 | 0.77% | 0.00 |
| 2025-04-02 | 54.35 | 54.11 | -0.29 | -0.53% | 53.81 | 54.77 | 33341 | 18068.25 | 0.61% | 2.00 |
| 2025-04-01 | 54.65 | 54.40 | 0.00 | 0.00% | 54.19 | 55.45 | 48544 | 26560.18 | 0.89% | 8.98 |
| 2025-03-31 | 53.60 | 54.40 | 0.49 | 0.91% | 53.01 | 54.85 | 49505 | 26826.01 | 0.91% | 0.00 |
| 2025-03-28 | 54.35 | 53.91 | -0.40 | -0.74% | 53.83 | 54.87 | 31763 | 17206.64 | 0.58% | 0.00 |
| 2025-03-27 | 53.51 | 54.31 | 0.54 | 1.00% | 52.95 | 55.37 | 49337 | 26789.30 | 0.91% | 0.00 |
| 2025-03-26 | 55.15 | 53.77 | -1.39 | -2.52% | 53.70 | 55.53 | 64497 | 35002.82 | 1.19% | 0.00 |
| 2025-03-25 | 55.96 | 55.16 | -0.84 | -1.50% | 54.88 | 56.84 | 59158 | 33010.29 | 1.09% | 0.00 |
| 2025-03-24 | 57.83 | 56.00 | -1.95 | -3.36% | 54.70 | 58.30 | 89722 | 50126.66 | 1.65% | 0.00 |
| 2025-03-21 | 58.14 | 57.95 | -0.44 | -0.75% | 57.40 | 59.25 | 66903 | 39003.70 | 1.23% | 0.00 |
| 2025-03-20 | 57.76 | 58.39 | 0.82 | 1.42% | 57.21 | 60.29 | 78976 | 46392.00 | 1.45% | 0.00 |
| 2025-03-19 | 59.50 | 57.57 | -2.19 | -3.66% | 57.30 | 59.76 | 78227 | 45373.54 | 1.44% | 0.00 |
| 2025-03-18 | 60.75 | 59.76 | -1.24 | -2.03% | 59.60 | 61.34 | 79479 | 47836.87 | 1.46% | 2.00 |
| 2025-03-17 | 62.60 | 61.00 | -0.22 | -0.36% | 60.56 | 63.54 | 98181 | 60467.87 | 1.81% | 2.00 |
| 2025-03-14 | 59.32 | 61.22 | 2.34 | 3.97% | 59.32 | 62.66 | 143880 | 88442.71 | 2.65% | 0.00 |
| 2025-03-13 | 59.30 | 58.88 | -0.64 | -1.08% | 58.15 | 59.60 | 66239 | 38847.38 | 1.22% | 0.00 |
| 2025-03-12 | 63.18 | 59.52 | -1.60 | -2.62% | 59.32 | 63.68 | 116152 | 70310.23 | 2.14% | 0.00 |
| 2025-03-11 | 57.00 | 61.12 | 3.38 | 5.85% | 56.89 | 61.19 | 137241 | 82440.23 | 2.53% | 0.00 |
| 2025-03-10 | 57.05 | 57.74 | 0.00 | 0.00% | 56.74 | 58.25 | 58524 | 33727.51 | 1.08% | 7.00 |
| 2025-03-07 | 58.30 | 57.74 | -1.36 | -2.30% | 56.66 | 59.49 | 107756 | 62373.32 | 1.98% | 0.00 |
| 2025-03-06 | 59.58 | 59.10 | 0.08 | 0.14% | 58.58 | 60.38 | 96027 | 57002.84 | 1.77% | 0.00 |
| 2025-03-05 | 58.21 | 59.02 | 0.87 | 1.50% | 57.52 | 60.04 | 89736 | 52893.47 | 1.65% | 0.00 |
| 2025-03-04 | 55.60 | 58.15 | 1.95 | 3.47% | 55.60 | 59.00 | 87280 | 50495.59 | 1.61% | 0.00 |
| 2025-03-03 | 54.90 | 56.20 | 1.50 | 2.74% | 53.21 | 57.19 | 108833 | 60793.70 | 2.00% | 0.00 |
| 2025-02-28 | 58.70 | 54.70 | -6.50 | -10.62% | 54.51 | 58.94 | 179239 | 100597.01 | 3.30% | 0.00 |
| 2025-02-27 | 62.80 | 61.20 | -1.83 | -2.90% | 59.70 | 63.38 | 111664 | 68425.27 | 2.06% | 0.00 |
| 2025-02-26 | 62.94 | 63.03 | 0.48 | 0.77% | 61.75 | 64.10 | 93646 | 59019.26 | 1.72% | 0.00 |
| 2025-02-25 | 60.18 | 62.55 | 0.53 | 0.85% | 60.00 | 63.56 | 102431 | 63826.28 | 1.89% | 0.00 |
| 2025-02-24 | 60.61 | 62.02 | 0.82 | 1.34% | 60.61 | 64.20 | 139642 | 87526.25 | 2.57% | 0.00 |
| 2025-02-21 | 59.96 | 61.20 | 1.32 | 2.20% | 59.47 | 61.50 | 94759 | 57562.43 | 1.74% | 2.00 |
| 2025-02-20 | 60.00 | 59.88 | -0.59 | -0.98% | 58.68 | 60.36 | 87101 | 51918.60 | 1.60% | 3.73 |
| 2025-02-19 | 58.30 | 60.47 | 2.17 | 3.72% | 58.11 | 60.68 | 84564 | 50404.75 | 1.56% | 2.00 |
| 2025-02-18 | 59.99 | 58.30 | -2.01 | -3.33% | 57.90 | 61.80 | 103385 | 61708.40 | 1.90% | 0.00 |
| 2025-02-17 | 61.89 | 60.31 | -0.87 | -1.42% | 59.61 | 62.01 | 125556 | 76094.58 | 2.31% | 0.00 |
| 2025-02-14 | 59.01 | 61.18 | 1.69 | 2.84% | 58.80 | 62.00 | 128420 | 77324.62 | 2.36% | 0.00 |
| 2025-02-13 | 62.23 | 59.49 | -1.54 | -2.52% | 59.35 | 64.55 | 176755 | 109506.88 | 3.25% | 0.00 |
| 2025-02-12 | 60.93 | 61.03 | -0.28 | -0.46% | 59.75 | 62.50 | 108472 | 66066.35 | 2.00% | 0.00 |
| 2025-02-11 | 61.21 | 61.31 | 0.26 | 0.43% | 59.10 | 62.55 | 139952 | 85144.37 | 2.58% | 0.00 |
| 2025-02-10 | 58.00 | 61.05 | 4.11 | 7.22% | 57.20 | 61.60 | 179734 | 107746.24 | 3.31% | 10.00 |
| 2025-02-07 | 56.66 | 56.94 | 0.19 | 0.33% | 55.25 | 59.56 | 196228 | 112917.30 | 3.61% | 0.00 |
| 2025-02-06 | 52.88 | 56.75 | 3.67 | 6.91% | 52.50 | 57.62 | 181077 | 100968.16 | 3.33% | 23.22 |
| 2025-02-05 | 49.71 | 53.08 | 4.03 | 8.22% | 49.68 | 54.57 | 182911 | 96511.69 | 3.37% | 10.00 |
| 2025-01-27 | 49.92 | 49.05 | -0.57 | -1.15% | 48.90 | 50.30 | 66811 | 33113.87 | 1.23% | 0.00 |
| 2025-01-24 | 48.67 | 49.62 | 0.82 | 1.68% | 48.50 | 50.49 | 79632 | 39520.84 | 1.47% | 15.94 |
| 2025-01-23 | 49.83 | 48.80 | -0.43 | -0.87% | 48.61 | 50.70 | 85509 | 42506.23 | 1.57% | 2.00 |
| 2025-01-22 | 50.18 | 49.23 | -1.12 | -2.22% | 48.39 | 50.69 | 88410 | 43530.46 | 1.63% | 0.00 |
| 2025-01-21 | 49.98 | 50.35 | 0.72 | 1.45% | 49.02 | 50.80 | 102672 | 51302.71 | 1.89% | 0.00 |
| 2025-01-20 | 49.06 | 49.63 | 1.41 | 2.92% | 48.49 | 49.92 | 125305 | 61729.84 | 2.31% | 0.00 |
| 2025-01-17 | 46.91 | 48.22 | 1.12 | 2.38% | 46.74 | 49.35 | 84939 | 40802.00 | 1.56% | 0.00 |
| 2025-01-16 | 47.70 | 47.10 | -0.38 | -0.80% | 46.81 | 48.36 | 88873 | 42209.54 | 1.64% | 0.00 |
| 2025-01-15 | 49.70 | 47.48 | -2.11 | -4.25% | 47.33 | 49.99 | 106737 | 51285.62 | 1.96% | 0.00 |
| 2025-01-14 | 47.50 | 49.59 | 2.14 | 4.51% | 47.25 | 49.98 | 102585 | 50225.05 | 1.89% | 0.00 |
| 2025-01-13 | 46.04 | 47.45 | 1.02 | 2.20% | 45.53 | 48.44 | 71034 | 33541.84 | 1.31% | 0.00 |
| 2025-01-10 | 47.61 | 46.43 | -1.42 | -2.97% | 46.33 | 48.77 | 73354 | 34921.54 | 1.35% | 0.00 |
| 2025-01-09 | 46.77 | 47.85 | 0.75 | 1.59% | 46.62 | 48.39 | 88924 | 42394.12 | 1.64% | 2.00 |
| 2025-01-08 | 46.19 | 47.10 | 0.74 | 1.60% | 45.07 | 47.87 | 95993 | 44709.43 | 1.77% | 15.00 |
| 2025-01-07 | 45.50 | 46.36 | 0.87 | 1.91% | 45.50 | 46.70 | 55702 | 25753.59 | 1.03% | 0.00 |
| 2025-01-06 | 46.08 | 45.49 | -0.59 | -1.28% | 45.15 | 47.09 | 82012 | 37581.67 | 1.51% | 0.00 |
| 2025-01-03 | 48.40 | 46.08 | -1.92 | -4.00% | 45.68 | 48.45 | 126909 | 59741.80 | 2.34% | 0.00 |
| 2025-01-02 | 51.20 | 48.00 | -3.03 | -5.94% | 47.37 | 51.58 | 112817 | 55605.77 | 2.08% | 0.00 |
| 2024-12-31 | 53.00 | 51.03 | -1.42 | -2.71% | 50.93 | 53.40 | 70057 | 36379.29 | 1.29% | 0.00 |
| 2024-12-30 | 52.43 | 52.45 | 0.21 | 0.40% | 51.31 | 53.18 | 72386 | 38068.28 | 1.33% | 0.00 |
| 2024-12-27 | 51.99 | 52.24 | 0.07 | 0.13% | 51.81 | 53.50 | 85383 | 44914.25 | 1.57% | 12.69 |
| 2024-12-26 | 51.05 | 52.17 | 0.92 | 1.80% | 50.97 | 53.33 | 94432 | 49456.90 | 1.74% | 6.88 |
| 2024-12-25 | 50.11 | 51.25 | -0.65 | -1.25% | 49.41 | 52.78 | 153788 | 78132.78 | 2.83% | 0.00 |
| 2024-12-24 | 53.18 | 51.90 | -0.65 | -1.24% | 51.75 | 53.79 | 103877 | 54631.35 | 1.91% | 0.00 |
| 2024-12-23 | 54.66 | 52.55 | -2.10 | -3.84% | 52.52 | 54.91 | 87174 | 46436.57 | 1.60% | 0.00 |
| 2024-12-20 | 53.84 | 54.65 | 0.97 | 1.81% | 53.32 | 55.70 | 82870 | 45234.13 | 1.53% | 7.00 |
| 2024-12-19 | 52.60 | 53.68 | 0.18 | 0.34% | 52.55 | 53.84 | 68882 | 36687.50 | 1.27% | 0.00 |
| 2024-12-18 | 53.01 | 53.50 | 0.60 | 1.13% | 52.65 | 53.95 | 68249 | 36401.25 | 1.26% | 0.00 |
上证大盘股票行情在线 K线走势图
