科汇股份(688681)股票行情
科汇股份(688681)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 |
|---|
| 2025-04-17 | 11.56 | 11.70 | 0.04 | 0.34% | 11.46 | 11.92 | 13793 | 1626.84 | 1.32% | 5.00 |
| 2025-04-16 | 11.86 | 11.66 | -0.20 | -1.69% | 11.45 | 11.92 | 14444 | 1683.17 | 1.38% | 8.00 |
| 2025-04-15 | 11.75 | 11.86 | 0.12 | 1.02% | 11.68 | 11.97 | 13456 | 1594.51 | 1.29% | 10.00 |
| 2025-04-14 | 11.84 | 11.74 | 0.08 | 0.69% | 11.71 | 11.98 | 13833 | 1638.81 | 1.32% | 0.00 |
| 2025-04-11 | 11.53 | 11.66 | 0.11 | 0.95% | 11.41 | 11.80 | 19170 | 2235.99 | 1.83% | 10.00 |
| 2025-04-10 | 11.48 | 11.55 | 0.30 | 2.67% | 11.35 | 11.84 | 23513 | 2748.07 | 2.25% | 0.00 |
| 2025-04-09 | 10.87 | 11.25 | 0.19 | 1.72% | 10.13 | 11.32 | 32709 | 3541.12 | 3.12% | 0.00 |
| 2025-04-08 | 11.01 | 11.06 | 0.14 | 1.28% | 10.68 | 11.49 | 28762 | 3179.07 | 2.75% | 0.00 |
| 2025-04-07 | 11.50 | 10.92 | -1.68 | -13.33% | 10.56 | 12.16 | 35268 | 3971.88 | 3.37% | 0.00 |
| 2025-04-03 | 12.67 | 12.60 | -0.21 | -1.64% | 12.44 | 12.84 | 13284 | 1676.64 | 1.27% | 0.00 |
| 2025-04-02 | 12.66 | 12.81 | 0.19 | 1.51% | 12.60 | 12.99 | 12628 | 1618.88 | 1.21% | 0.00 |
| 2025-04-01 | 12.33 | 12.62 | 0.35 | 2.85% | 12.33 | 12.90 | 22345 | 2840.80 | 2.13% | 0.00 |
| 2025-03-31 | 12.43 | 12.27 | -0.16 | -1.29% | 12.13 | 12.43 | 20258 | 2480.36 | 1.94% | 0.00 |
| 2025-03-28 | 12.62 | 12.43 | -0.24 | -1.89% | 12.39 | 12.82 | 18093 | 2271.98 | 1.73% | 0.00 |
| 2025-03-27 | 12.79 | 12.67 | -0.13 | -1.02% | 12.40 | 12.87 | 15546 | 1968.77 | 1.49% | 0.00 |
| 2025-03-26 | 12.38 | 12.80 | 0.33 | 2.65% | 12.38 | 13.04 | 27577 | 3543.19 | 2.63% | 0.00 |
| 2025-03-25 | 12.39 | 12.47 | 0.07 | 0.56% | 12.14 | 12.59 | 28796 | 3575.29 | 2.75% | 0.00 |
| 2025-03-24 | 12.98 | 12.40 | -0.60 | -4.62% | 12.13 | 13.09 | 30673 | 3854.07 | 2.93% | 0.00 |
| 2025-03-21 | 13.49 | 13.00 | -0.43 | -3.20% | 12.90 | 13.50 | 23105 | 3025.58 | 2.21% | 0.00 |
| 2025-03-20 | 13.60 | 13.43 | -0.06 | -0.44% | 13.28 | 13.62 | 19957 | 2684.83 | 1.91% | 0.00 |
| 2025-03-19 | 13.73 | 13.49 | -0.19 | -1.39% | 13.43 | 13.73 | 13626 | 1847.42 | 1.30% | 0.00 |
| 2025-03-18 | 13.48 | 13.68 | 0.21 | 1.56% | 13.48 | 13.70 | 17650 | 2404.96 | 1.69% | 0.00 |
| 2025-03-17 | 13.42 | 13.47 | 0.08 | 0.60% | 13.34 | 13.53 | 15452 | 2077.27 | 1.48% | 0.00 |
| 2025-03-14 | 13.18 | 13.39 | 0.26 | 1.98% | 13.02 | 13.47 | 20588 | 2724.11 | 1.97% | 0.00 |
| 2025-03-13 | 13.31 | 13.13 | -0.27 | -2.01% | 13.00 | 13.39 | 20715 | 2724.70 | 1.98% | 0.00 |
| 2025-03-12 | 13.20 | 13.40 | 0.21 | 1.59% | 13.15 | 13.47 | 19357 | 2585.53 | 1.85% | 0.00 |
| 2025-03-11 | 13.01 | 13.19 | 0.00 | 0.00% | 12.97 | 13.23 | 20430 | 2676.48 | 1.95% | 0.00 |
| 2025-03-10 | 13.28 | 13.19 | 0.07 | 0.53% | 13.08 | 13.35 | 19785 | 2612.19 | 1.89% | 6.00 |
| 2025-03-07 | 13.29 | 13.12 | -0.24 | -1.80% | 13.02 | 13.38 | 17201 | 2268.10 | 1.64% | 0.00 |
| 2025-03-06 | 13.13 | 13.36 | 0.26 | 1.98% | 13.05 | 13.36 | 26802 | 3547.96 | 2.56% | 0.00 |
| 2025-03-05 | 13.09 | 13.10 | 0.01 | 0.08% | 12.87 | 13.17 | 17426 | 2267.40 | 1.66% | 0.00 |
| 2025-03-04 | 12.51 | 13.09 | 0.41 | 3.23% | 12.51 | 13.15 | 22529 | 2928.26 | 2.15% | 0.00 |
| 2025-03-03 | 12.80 | 12.68 | 0.07 | 0.56% | 12.58 | 13.00 | 26152 | 3350.84 | 2.50% | 0.00 |
| 2025-02-28 | 13.49 | 12.61 | -0.74 | -5.54% | 12.61 | 13.58 | 42069 | 5430.50 | 4.02% | 0.00 |
| 2025-02-27 | 13.13 | 13.35 | 0.29 | 2.22% | 12.99 | 13.73 | 44363 | 5891.17 | 4.24% | 0.00 |
| 2025-02-26 | 12.82 | 13.06 | 0.16 | 1.24% | 12.82 | 13.18 | 19631 | 2566.13 | 1.88% | 0.00 |
| 2025-02-25 | 12.90 | 12.90 | -0.07 | -0.54% | 12.74 | 13.13 | 22076 | 2854.97 | 2.11% | 0.00 |
| 2025-02-24 | 13.05 | 12.97 | 0.03 | 0.23% | 12.67 | 13.10 | 20564 | 2655.53 | 1.96% | 0.00 |
| 2025-02-21 | 12.75 | 12.94 | 0.19 | 1.49% | 12.61 | 13.00 | 17962 | 2298.83 | 1.72% | 0.00 |
| 2025-02-20 | 12.68 | 12.75 | 0.00 | 0.00% | 12.64 | 12.92 | 12006 | 1532.08 | 1.15% | 0.00 |
| 2025-02-19 | 12.48 | 12.75 | 0.28 | 2.25% | 12.40 | 12.76 | 12905 | 1636.23 | 1.23% | 0.00 |
| 2025-02-18 | 12.76 | 12.47 | -0.33 | -2.58% | 12.26 | 12.94 | 15974 | 2027.89 | 1.53% | 0.00 |
| 2025-02-17 | 12.58 | 12.80 | 0.36 | 2.89% | 12.52 | 12.85 | 18032 | 2296.73 | 1.72% | 0.00 |
| 2025-02-14 | 12.23 | 12.44 | 0.29 | 2.39% | 12.17 | 12.56 | 20648 | 2555.92 | 1.97% | 0.00 |
| 2025-02-13 | 12.70 | 12.15 | -0.45 | -3.57% | 12.15 | 12.70 | 20475 | 2518.93 | 1.96% | 9.00 |
| 2025-02-12 | 12.60 | 12.60 | 0.07 | 0.56% | 12.49 | 12.80 | 14326 | 1808.58 | 1.37% | 0.00 |
| 2025-02-11 | 12.69 | 12.53 | 0.02 | 0.16% | 12.42 | 12.69 | 10287 | 1287.89 | 0.98% | 0.00 |
| 2025-02-10 | 12.29 | 12.51 | 0.22 | 1.79% | 12.17 | 12.52 | 15006 | 1862.48 | 1.43% | 0.00 |
| 2025-02-07 | 12.40 | 12.29 | 0.08 | 0.66% | 12.18 | 12.48 | 16526 | 2046.45 | 1.58% | 0.00 |
| 2025-02-06 | 12.20 | 12.21 | 0.10 | 0.83% | 12.08 | 12.27 | 15528 | 1890.36 | 1.48% | 0.00 |
| 2025-02-05 | 12.08 | 12.11 | 0.28 | 2.37% | 11.95 | 12.18 | 25230 | 3053.66 | 2.41% | 0.00 |
| 2025-01-27 | 11.83 | 11.83 | 0.01 | 0.08% | 11.80 | 12.13 | 18325 | 2193.91 | 1.75% | 0.00 |
| 2025-01-24 | 11.65 | 11.82 | 0.23 | 1.98% | 11.56 | 11.93 | 31684 | 3701.90 | 3.03% | 17.00 |
| 2025-01-23 | 11.60 | 11.59 | 0.04 | 0.35% | 11.45 | 11.74 | 20265 | 2353.28 | 1.94% | 0.00 |
| 2025-01-22 | 11.73 | 11.55 | -0.23 | -1.95% | 11.46 | 11.73 | 18780 | 2177.49 | 1.79% | 0.00 |
| 2025-01-21 | 11.50 | 11.78 | 0.30 | 2.61% | 11.33 | 11.85 | 31006 | 3592.09 | 2.96% | 7.00 |
| 2025-01-20 | 11.00 | 11.48 | 0.49 | 4.46% | 11.00 | 11.54 | 21385 | 2430.31 | 2.04% | 0.00 |
| 2025-01-17 | 11.03 | 10.99 | 0.02 | 0.18% | 10.90 | 11.06 | 11639 | 1278.89 | 1.11% | 0.00 |
| 2025-01-16 | 10.86 | 10.97 | 0.11 | 1.01% | 10.84 | 11.07 | 11631 | 1276.34 | 1.11% | 0.00 |
| 2025-01-15 | 10.86 | 10.86 | 0.01 | 0.09% | 10.73 | 10.94 | 15530 | 1681.78 | 1.48% | 0.00 |
| 2025-01-14 | 10.19 | 10.85 | 0.73 | 7.21% | 10.17 | 10.85 | 18028 | 1903.19 | 1.72% | 0.00 |
| 2025-01-13 | 10.00 | 10.12 | 0.08 | 0.80% | 9.82 | 10.25 | 16207 | 1630.07 | 1.55% | 0.00 |
| 2025-01-10 | 10.42 | 10.04 | -0.33 | -3.18% | 10.04 | 10.52 | 12635 | 1300.04 | 1.21% | 0.00 |
| 2025-01-09 | 10.31 | 10.37 | -0.03 | -0.29% | 10.31 | 10.53 | 11797 | 1231.99 | 1.13% | 0.00 |
| 2025-01-08 | 10.52 | 10.40 | -0.13 | -1.23% | 10.11 | 10.57 | 15440 | 1600.50 | 1.48% | 15.00 |
| 2025-01-07 | 10.24 | 10.53 | 0.29 | 2.83% | 10.20 | 10.54 | 18089 | 1874.23 | 1.73% | 15.00 |
| 2025-01-06 | 10.43 | 10.24 | -0.19 | -1.82% | 9.92 | 10.44 | 26799 | 2730.46 | 2.56% | 0.00 |
| 2025-01-03 | 10.73 | 10.43 | -0.24 | -2.25% | 10.27 | 10.77 | 17445 | 1831.90 | 1.67% | 0.00 |
| 2025-01-02 | 10.76 | 10.67 | -0.10 | -0.93% | 10.53 | 11.21 | 23247 | 2527.92 | 2.22% | 0.00 |
| 2024-12-31 | 11.17 | 10.77 | -0.30 | -2.71% | 10.74 | 11.27 | 16154 | 1768.25 | 1.54% | 0.00 |
| 2024-12-30 | 11.24 | 11.07 | -0.19 | -1.69% | 10.78 | 11.27 | 17194 | 1901.97 | 1.64% | 0.00 |
| 2024-12-27 | 11.29 | 11.26 | 0.06 | 0.54% | 11.12 | 11.56 | 15215 | 1737.04 | 1.45% | 9.00 |
| 2024-12-26 | 11.05 | 11.20 | 0.21 | 1.91% | 10.89 | 11.38 | 16176 | 1818.47 | 1.55% | 0.00 |
| 2024-12-25 | 11.38 | 10.99 | -0.38 | -3.34% | 10.83 | 11.38 | 27086 | 2975.22 | 2.59% | 0.00 |
| 2024-12-24 | 11.50 | 11.37 | -0.02 | -0.18% | 11.20 | 11.78 | 23481 | 2687.82 | 2.24% | 0.00 |
| 2024-12-23 | 12.27 | 11.39 | -0.89 | -7.25% | 11.35 | 12.33 | 25457 | 2978.30 | 2.43% | 0.00 |
| 2024-12-20 | 11.87 | 12.28 | 0.43 | 3.63% | 11.76 | 12.36 | 23262 | 2833.08 | 2.22% | 0.00 |
| 2024-12-19 | 11.67 | 11.85 | -0.01 | -0.08% | 11.54 | 11.96 | 17432 | 2051.67 | 1.67% | 0.00 |
| 2024-12-18 | 11.81 | 11.86 | -0.05 | -0.42% | 11.38 | 12.08 | 23398 | 2762.61 | 2.24% | 0.00 |
| 2024-12-17 | 12.41 | 11.91 | -0.54 | -4.34% | 11.75 | 12.54 | 25388 | 3063.68 | 2.43% | 0.00 |
上证大盘股票行情在线 K线走势图
