科安达 (002972) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-24	12.92	13.03	0.10	0.77%	12.89	13.16	33727	4400	2.50%
2025-10-23	12.85	12.93	0.12	0.94%	12.70	12.97	32288	4153	2.40%
2025-10-22	12.70	12.81	0.12	0.95%	12.64	12.98	44216	5650	3.28%
2025-10-21	12.53	12.69	0.23	1.85%	12.47	12.69	19950	2517	1.48%
2025-10-20	12.38	12.46	0.11	0.89%	12.32	12.48	19107	2369	1.42%
2025-10-17	12.50	12.35	-0.13	-1.04%	12.28	12.57	19370	2402	1.44%
2025-10-16	12.66	12.48	-0.19	-1.50%	12.46	12.72	17162	2154	1.27%
2025-10-15	12.46	12.67	0.13	1.04%	12.39	12.68	23195	2917	1.72%
2025-10-14	12.57	12.54	0.03	0.24%	12.46	12.72	34159	4304	2.54%
2025-10-13	12.07	12.51	0.06	0.48%	11.90	12.57	32213	3956	2.39%
2025-10-10	12.54	12.45	-0.09	-0.72%	12.35	12.59	36553	4555	2.71%
2025-10-09	12.12	12.54	0.48	3.98%	11.95	12.68	72118	8933	5.36%
2025-09-30	12.20	12.06	-0.08	-0.66%	11.99	12.20	19689	2383	1.46%
2025-09-29	12.06	12.14	0.14	1.17%	11.74	12.17	19845	2386	1.47%
2025-09-26	12.03	12.00	0.04	0.33%	11.87	12.12	17331	2083	1.29%
2025-09-25	12.26	12.11	-0.13	-1.06%	12.10	12.38	22419	2735	1.67%
2025-09-24	12.00	12.24	0.17	1.41%	11.90	12.25	16487	2003	1.22%
2025-09-23	12.09	12.07	-0.02	-0.17%	11.69	12.26	32839	3907	2.44%
2025-09-22	12.26	12.09	-0.27	-2.18%	11.99	12.36	36015	4362	2.67%
2025-09-19	12.42	12.36	-0.06	-0.48%	12.28	12.44	24240	2991	1.80%
2025-09-18	12.76	12.42	-0.38	-2.97%	12.33	12.79	40142	5046	2.98%
2025-09-17	12.73	12.80	0.07	0.55%	12.66	13.13	51351	6598	3.81%
2025-09-16	12.55	12.73	0.12	0.95%	12.46	12.81	43529	5509	3.23%
2025-09-15	12.41	12.61	0.18	1.45%	12.34	12.75	39929	5008	2.97%
2025-09-12	12.50	12.43	-0.06	-0.48%	12.43	12.58	25521	3188	1.90%
2025-09-11	12.44	12.49	0.04	0.32%	12.32	12.55	34801	4335	2.58%
2025-09-10	12.48	12.45	-0.13	-1.03%	12.44	12.64	30787	3851	2.29%
2025-09-09	12.70	12.58	-0.16	-1.26%	12.55	12.79	28688	3634	2.13%
2025-09-08	12.58	12.74	0.15	1.19%	12.55	12.85	34683	4393	2.58%
2025-09-05	12.48	12.59	0.11	0.88%	12.40	12.80	43560	5479	3.24%
2025-09-04	12.43	12.48	0.07	0.56%	12.34	12.88	49501	6237	3.68%
2025-09-03	12.67	12.41	-0.26	-2.05%	12.39	12.80	37540	4709	2.79%
2025-09-02	12.71	12.67	-0.06	-0.47%	12.37	12.89	56645	7123	4.21%
2025-09-01	12.75	12.73	0.01	0.08%	12.66	12.89	41761	5337	3.10%
2025-08-29	12.94	12.72	-0.22	-1.70%	12.61	12.97	47498	6055	3.53%
2025-08-28	13.00	12.94	-0.07	-0.54%	12.41	13.19	69091	8831	5.13%
2025-08-27	13.53	13.01	-0.54	-3.99%	13.01	13.60	73210	9745	5.44%
2025-08-26	13.50	13.55	0.01	0.07%	13.38	13.74	58681	7968	4.41%
2025-08-25	13.77	13.54	-0.23	-1.67%	13.48	13.83	81462	11069	6.12%
2025-08-22	13.82	13.77	-0.09	-0.65%	13.61	14.14	85127	11726	6.39%
2025-08-21	13.87	13.86	-0.02	-0.14%	13.69	14.49	105491	14789	7.92%
2025-08-20	13.75	13.88	0.05	0.36%	13.67	13.88	58333	8051	4.38%
2025-08-19	13.81	13.83	0.07	0.51%	13.59	13.90	78995	10847	5.93%
2025-08-18	13.70	13.76	0.14	1.03%	13.57	13.99	123851	17023	9.30%
2025-08-15	13.68	13.62	0.07	0.52%	13.50	14.04	112757	15433	8.47%
2025-08-14	14.04	13.55	-0.59	-4.17%	13.55	14.19	161395	22202	12.12%
2025-08-13	13.79	14.14	0.42	3.06%	13.67	14.50	210446	29576	15.81%
2025-08-12	13.75	13.72	-0.12	-0.87%	13.62	14.10	140865	19435	10.58%
2025-08-11	13.90	13.84	0.47	3.52%	13.55	14.49	240741	33493	18.08%
2025-08-08	13.07	13.37	0.27	2.06%	13.02	13.39	76631	10136	5.76%
2025-08-07	13.09	13.10	-0.03	-0.23%	12.93	13.15	48158	6277	3.62%
2025-08-06	12.99	13.13	0.13	1.00%	12.82	13.39	80990	10551	6.08%
2025-08-05	12.64	13.00	0.37	2.93%	12.61	13.12	92226	11870	6.93%
2025-08-04	12.39	12.63	0.17	1.36%	12.31	12.65	42759	5366	3.21%
2025-08-01	12.30	12.46	0.14	1.14%	12.28	12.54	36097	4479	2.71%
2025-07-31	12.64	12.32	-0.30	-2.38%	12.25	12.65	42603	5286	3.20%
2025-07-30	12.58	12.62	0.03	0.24%	12.35	12.68	45739	5729	3.44%
2025-07-29	12.52	12.59	0.04	0.32%	12.38	12.80	60752	7632	4.56%
2025-07-28	12.37	12.55	0.18	1.46%	12.22	12.55	52037	6475	3.91%
2025-07-25	12.29	12.37	0.02	0.16%	12.19	12.38	36158	4434	2.72%
2025-07-24	12.35	12.35	0.02	0.16%	12.28	12.48	41900	5171	3.15%
2025-07-23	12.56	12.33	-0.23	-1.83%	12.27	12.61	55131	6821	4.14%
2025-07-22	12.71	12.56	-0.21	-1.64%	12.49	12.95	74984	9472	5.63%
2025-07-21	12.45	12.77	0.34	2.74%	12.32	12.83	98057	12314	7.37%
2025-07-18	12.31	12.43	0.19	1.55%	11.97	12.71	98112	12107	7.37%