科汇股份(688681)股票行情 科汇股份股票行情 688681股票行情_爱股网
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 |
|---|
| 2025-10-27 | 18.45 | 18.64 | 0.39 | 2.14% | 18.03 | 18.73 | 26814 | 4931.22 | 2.56% | 0.00 |
| 2025-10-24 | 17.97 | 18.25 | 0.41 | 2.30% | 17.82 | 18.50 | 29582 | 5364.23 | 2.83% | 10.99 |
| 2025-10-23 | 17.90 | 17.84 | -0.06 | -0.34% | 17.56 | 17.97 | 14780 | 2629.32 | 1.41% | 0.00 |
| 2025-10-22 | 17.99 | 17.90 | -0.09 | -0.50% | 17.76 | 18.07 | 16244 | 2909.98 | 1.55% | 0.00 |
| 2025-10-21 | 17.73 | 17.99 | 0.27 | 1.52% | 17.62 | 18.00 | 20878 | 3731.96 | 1.99% | 0.00 |
| 2025-10-20 | 17.55 | 17.72 | 0.41 | 2.37% | 17.49 | 17.91 | 17035 | 3011.24 | 1.63% | 0.00 |
| 2025-10-17 | 17.73 | 17.31 | -0.51 | -2.86% | 17.31 | 17.90 | 20193 | 3546.15 | 1.93% | 0.00 |
| 2025-10-16 | 18.13 | 17.82 | -0.23 | -1.27% | 17.76 | 18.30 | 23961 | 4306.53 | 2.29% | 0.00 |
| 2025-10-15 | 17.69 | 18.05 | 0.36 | 2.04% | 17.30 | 18.05 | 27275 | 4853.73 | 2.61% | 0.00 |
| 2025-10-14 | 17.82 | 17.69 | -0.11 | -0.62% | 17.50 | 17.97 | 31019 | 5499.68 | 2.96% | 0.00 |
| 2025-10-13 | 16.90 | 17.80 | 0.39 | 2.24% | 16.52 | 17.80 | 31366 | 5422.73 | 3.00% | 18.98 |
| 2025-10-10 | 17.27 | 17.41 | 0.14 | 0.81% | 16.95 | 17.65 | 25641 | 4434.65 | 2.45% | 0.00 |
| 2025-10-09 | 17.32 | 17.27 | 0.11 | 0.64% | 17.18 | 17.58 | 27124 | 4711.19 | 2.59% | 0.00 |
| 2025-09-30 | 16.86 | 17.16 | 0.33 | 1.96% | 16.76 | 17.21 | 18516 | 3149.76 | 1.77% | 0.00 |
| 2025-09-29 | 16.75 | 16.83 | 0.27 | 1.63% | 16.32 | 16.89 | 20912 | 3490.62 | 2.00% | 0.00 |
| 2025-09-26 | 16.56 | 16.56 | -0.03 | -0.18% | 16.35 | 16.80 | 14898 | 2475.36 | 1.42% | 8.00 |
| 2025-09-25 | 16.61 | 16.59 | 0.03 | 0.18% | 16.47 | 16.88 | 17799 | 2971.88 | 1.70% | 0.00 |
| 2025-09-24 | 16.30 | 16.56 | 0.17 | 1.04% | 16.01 | 16.78 | 18027 | 2981.23 | 1.72% | 0.00 |
| 2025-09-23 | 16.68 | 16.39 | -0.36 | -2.15% | 15.68 | 16.83 | 28787 | 4633.82 | 2.75% | 0.00 |
| 2025-09-22 | 17.07 | 16.75 | 0.00 | 0.00% | 16.51 | 17.09 | 19127 | 3201.43 | 1.83% | 0.00 |
| 2025-09-19 | 17.07 | 16.75 | -0.41 | -2.39% | 16.66 | 17.19 | 19229 | 3242.89 | 1.84% | 18.00 |
| 2025-09-18 | 17.29 | 17.16 | -0.13 | -0.75% | 17.00 | 17.49 | 24849 | 4292.22 | 2.37% | 7.00 |
| 2025-09-17 | 17.31 | 17.29 | -0.01 | -0.06% | 17.14 | 17.52 | 17270 | 2995.94 | 1.65% | 0.00 |
| 2025-09-16 | 17.34 | 17.30 | -0.04 | -0.23% | 16.90 | 17.40 | 15882 | 2733.31 | 1.52% | 6.00 |
| 2025-09-15 | 17.31 | 17.34 | 0.06 | 0.35% | 17.13 | 17.47 | 18645 | 3224.21 | 1.78% | 0.00 |
| 2025-09-12 | 17.73 | 17.28 | -0.36 | -2.04% | 17.23 | 17.73 | 22528 | 3919.76 | 2.15% | 0.00 |
| 2025-09-11 | 17.13 | 17.64 | 0.34 | 1.97% | 16.96 | 17.79 | 24000 | 4181.37 | 2.29% | 8.00 |
| 2025-09-10 | 17.28 | 17.30 | 0.15 | 0.87% | 16.92 | 17.43 | 16843 | 2894.62 | 1.61% | 7.00 |
| 2025-09-09 | 17.49 | 17.15 | -0.20 | -1.15% | 17.03 | 17.59 | 25829 | 4461.30 | 2.47% | 0.00 |
| 2025-09-08 | 16.70 | 17.35 | 0.60 | 3.58% | 16.68 | 17.36 | 25471 | 4344.04 | 2.43% | 0.00 |
| 2025-09-05 | 16.46 | 16.75 | 0.53 | 3.27% | 16.15 | 16.78 | 31379 | 5194.85 | 3.00% | 0.00 |
| 2025-09-04 | 16.02 | 16.22 | -0.03 | -0.18% | 15.99 | 16.71 | 34768 | 5712.65 | 3.32% | 0.00 |
| 2025-09-03 | 17.00 | 16.25 | -0.52 | -3.10% | 16.25 | 17.00 | 26538 | 4403.32 | 2.54% | 0.00 |
| 2025-09-02 | 17.12 | 16.77 | -0.35 | -2.04% | 16.22 | 17.35 | 46032 | 7672.06 | 4.40% | 0.00 |
| 2025-09-01 | 17.35 | 17.12 | 0.90 | 5.55% | 16.94 | 18.05 | 81234 | 14143.50 | 7.76% | 11.00 |
| 2025-08-29 | 16.44 | 16.22 | -0.22 | -1.34% | 15.92 | 16.49 | 28481 | 4594.39 | 2.72% | 0.00 |
| 2025-08-28 | 16.59 | 16.44 | -0.21 | -1.26% | 15.82 | 17.04 | 42454 | 6928.16 | 4.06% | 5.00 |
| 2025-08-27 | 17.31 | 16.65 | -0.60 | -3.48% | 16.65 | 17.36 | 30049 | 5076.92 | 2.87% | 0.00 |
| 2025-08-26 | 16.83 | 17.25 | 0.44 | 2.62% | 16.62 | 17.38 | 24351 | 4170.44 | 2.33% | 0.00 |
| 2025-08-25 | 16.92 | 16.81 | -0.04 | -0.24% | 16.76 | 17.14 | 23251 | 3945.89 | 2.22% | 0.00 |
| 2025-08-22 | 16.91 | 16.85 | 0.02 | 0.12% | 16.68 | 17.07 | 15659 | 2639.03 | 1.50% | 6.00 |
| 2025-08-21 | 17.15 | 16.83 | 0.02 | 0.12% | 16.79 | 17.15 | 16371 | 2771.09 | 1.56% | 0.00 |
| 2025-08-20 | 16.77 | 16.81 | 0.00 | 0.00% | 16.59 | 16.90 | 15958 | 2669.68 | 1.52% | 6.00 |
| 2025-08-19 | 16.62 | 16.81 | 0.21 | 1.27% | 16.43 | 16.88 | 15834 | 2641.80 | 1.51% | 0.00 |
| 2025-08-18 | 16.59 | 16.60 | 0.20 | 1.22% | 16.38 | 16.77 | 21354 | 3544.28 | 2.04% | 0.00 |
| 2025-08-15 | 16.22 | 16.40 | 0.24 | 1.49% | 16.16 | 16.64 | 22484 | 3680.66 | 2.15% | 0.00 |
| 2025-08-14 | 16.76 | 16.16 | -0.59 | -3.52% | 16.12 | 16.87 | 25065 | 4105.39 | 2.39% | 0.00 |
| 2025-08-13 | 17.14 | 16.75 | -0.38 | -2.22% | 16.66 | 17.24 | 24162 | 4075.58 | 2.31% | 0.00 |
| 2025-08-12 | 17.20 | 17.13 | 0.01 | 0.06% | 16.91 | 17.20 | 21641 | 3687.09 | 2.07% | 0.00 |
| 2025-08-11 | 17.27 | 17.12 | 0.02 | 0.12% | 17.02 | 17.30 | 29473 | 5045.51 | 2.82% | 0.00 |
| 2025-08-08 | 17.17 | 17.10 | 0.15 | 0.88% | 16.66 | 17.23 | 19999 | 3395.44 | 1.91% | 0.00 |
| 2025-08-07 | 16.70 | 16.95 | 0.37 | 2.23% | 16.46 | 17.38 | 31792 | 5405.52 | 3.04% | 0.00 |
| 2025-08-06 | 16.65 | 16.58 | -0.07 | -0.42% | 16.48 | 16.80 | 20397 | 3384.06 | 1.95% | 4.00 |
| 2025-08-05 | 16.48 | 16.65 | 0.17 | 1.03% | 16.38 | 16.72 | 18307 | 3034.72 | 1.75% | 0.00 |
| 2025-08-04 | 16.00 | 16.48 | 0.18 | 1.10% | 15.90 | 16.57 | 23028 | 3748.71 | 2.20% | 4.00 |
| 2025-08-01 | 15.74 | 16.30 | 0.57 | 3.62% | 15.74 | 16.30 | 18740 | 2994.91 | 1.79% | 0.00 |
| 2025-07-31 | 15.78 | 15.73 | 0.01 | 0.06% | 15.60 | 16.00 | 16363 | 2582.52 | 1.56% | 0.00 |
| 2025-07-30 | 15.87 | 15.72 | -0.08 | -0.51% | 15.55 | 15.95 | 13936 | 2187.43 | 1.33% | 0.00 |
| 2025-07-29 | 16.06 | 15.80 | -0.15 | -0.94% | 15.63 | 16.11 | 17191 | 2717.95 | 1.64% | 0.00 |
| 2025-07-28 | 15.41 | 15.95 | 0.69 | 4.52% | 15.20 | 15.98 | 24813 | 3882.30 | 2.37% | 0.00 |
| 2025-07-25 | 14.90 | 15.26 | 0.39 | 2.62% | 14.85 | 15.27 | 14496 | 2187.85 | 1.38% | 0.00 |
| 2025-07-24 | 14.91 | 14.87 | 0.03 | 0.20% | 14.78 | 15.03 | 14048 | 2096.91 | 1.34% | 0.00 |
| 2025-07-23 | 15.02 | 14.84 | -0.17 | -1.13% | 14.74 | 15.02 | 15407 | 2286.56 | 1.47% | 0.00 |
| 2025-07-22 | 15.22 | 15.01 | -0.16 | -1.05% | 14.79 | 15.31 | 24430 | 3659.67 | 2.33% | 0.00 |
| 2025-07-21 | 14.68 | 15.17 | 0.60 | 4.12% | 14.61 | 15.28 | 29071 | 4370.80 | 2.78% | 0.00 |
| 2025-07-18 | 14.44 | 14.57 | 0.07 | 0.48% | 14.33 | 14.65 | 13631 | 1972.77 | 1.30% | 0.00 |
| 2025-07-17 | 14.34 | 14.50 | 0.14 | 0.97% | 14.31 | 14.54 | 11988 | 1734.58 | 1.15% | 7.00 |
| 2025-07-16 | 14.36 | 14.36 | 0.09 | 0.63% | 14.01 | 14.48 | 13889 | 1994.53 | 1.33% | 0.00 |
| 2025-07-15 | 14.45 | 14.27 | -0.18 | -1.25% | 14.12 | 14.56 | 12820 | 1831.63 | 1.22% | 0.00 |
| 2025-07-14 | 14.30 | 14.45 | 0.22 | 1.55% | 14.20 | 14.48 | 13966 | 2005.41 | 1.33% | 0.00 |
| 2025-07-11 | 14.35 | 14.23 | -0.11 | -0.77% | 14.01 | 14.40 | 20920 | 2963.88 | 2.00% | 0.00 |
| 2025-07-10 | 14.33 | 14.34 | -0.05 | -0.35% | 14.22 | 14.46 | 14093 | 2018.38 | 1.35% | 3.00 |
| 2025-07-09 | 14.47 | 14.39 | -0.03 | -0.21% | 14.29 | 14.57 | 16740 | 2415.77 | 1.60% | 0.00 |
| 2025-07-08 | 14.34 | 14.42 | 0.19 | 1.34% | 14.14 | 14.52 | 22274 | 3196.06 | 2.13% | 0.00 |
| 2025-07-07 | 13.81 | 14.23 | 0.38 | 2.74% | 13.81 | 14.25 | 15780 | 2215.76 | 1.51% | 0.00 |
| 2025-07-04 | 14.17 | 13.85 | -0.25 | -1.77% | 13.81 | 14.17 | 13060 | 1818.82 | 1.25% | 0.00 |
| 2025-07-03 | 14.13 | 14.10 | 0.05 | 0.36% | 13.97 | 14.15 | 11362 | 1597.90 | 1.09% | 0.00 |
| 2025-07-02 | 14.09 | 14.05 | -0.01 | -0.07% | 13.95 | 14.17 | 13397 | 1882.29 | 1.28% | 10.00 |
| 2025-07-01 | 14.01 | 14.06 | 0.06 | 0.43% | 13.93 | 14.19 | 16069 | 2258.95 | 1.54% | 0.00 |
| 2025-06-30 | 13.87 | 14.00 | 0.18 | 1.30% | 13.78 | 14.00 | 11450 | 1593.29 | 1.09% | 6.00 |
上证大盘股票行情在线 K线走势图
科汇股份(688681)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
