中科星图(688568)每日行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2021-11-30 75.98 79.49 75.96 77.29 10816手 8448万 1.01 1.32%
2021-11-29 75.20 76.56 74.21 76.28 7268手 5504万 0.51 0.67%
2021-11-26 75.56 76.76 75.01 75.77 6858手 5202万 -0.09 -0.12%
2021-11-25 75.90 77.40 75.00 75.86 6266手 4765万 0.67 0.89%
2021-11-24 77.15 78.00 75.00 75.19 12101手 9184万 -2.53 -3.25%
2021-11-23 79.70 79.70 77.59 77.72 6372手 4997万 -1.08 -1.37%
2021-11-22 75.98 79.00 75.90 78.80 10838手 8502万 2.62 3.44%
2021-11-19 74.18 76.68 73.58 76.18 7973手 5984万 1.85 2.49%
2021-11-18 75.39 75.83 74.17 74.33 4939手 3694万 -1.20 -1.59%
2021-11-17 74.13 77.17 73.67 75.53 10174手 7712万 1.40 1.89%
2021-11-16 73.38 76.60 73.38 74.13 6470手 4848万 -0.75 -1.00%
2021-11-15 75.30 75.72 73.14 74.88 7756手 5779万 -0.42 -0.56%
2021-11-12 73.59 76.20 73.16 75.30 8475手 6333万 1.60 2.17%
2021-11-11 71.75 74.25 70.85 73.70 6888手 5037万 1.95 2.72%
2021-11-10 71.29 71.90 70.14 71.75 6293手 4474万 0.53 0.74%
2021-11-09 69.15 71.95 68.90 71.22 8867手 6306万 2.13 3.08%
2021-11-08 67.88 69.30 66.57 69.09 7640手 5191万 1.09 1.60%
2021-11-05 69.03 70.30 68.00 68.00 6835手 4744万 -1.40 -2.02%
2021-11-04 67.19 69.66 67.09 69.40 5386手 3710万 2.09 3.10%
2021-11-03 68.37 69.39 66.07 67.31 5745手 3867万 -0.99 -1.45%
2021-11-02 70.49 70.80 67.08 68.30 6671手 4599万 -1.90 -2.71%
2021-11-01 70.04 70.80 68.18 70.20 7449手 5197万 1.20 1.74%
2021-10-29 68.00 71.11 67.50 69.00 6411手 4452万 0.40 0.58%
2021-10-28 68.95 70.14 65.80 68.60 9182手 6217万 -0.49 -0.71%
2021-10-27 69.99 70.30 67.70 69.09 4399手 3015万 -0.91 -1.30%
2021-10-26 71.11 72.77 69.50 70.00 8000手 5675万 -1.11 -1.56%
2021-10-25 71.56 71.56 69.50 71.11 3111手 2193万 0.32 0.45%
2021-10-22 69.01 71.60 68.44 70.79 9412手 6594万 1.15 1.65%
2021-10-21 66.67 72.29 66.67 69.64 14691手 10310万 2.98 4.47%
2021-10-20 65.79 68.37 64.60 66.66 6144手 4097万 1.59 2.44%
2021-10-19 64.90 65.84 64.69 65.07 2519手 1641万 -0.37 -0.56%
2021-10-18 65.58 66.58 64.66 65.44 3031手 1981万 -0.30 -0.46%
2021-10-15 64.24 67.38 63.61 65.74 6086手 4027万 1.74 2.72%
2021-10-14 63.10 65.00 61.63 64.00 5244手 3332万 1.70 2.73%
2021-10-13 61.39 62.58 61.01 62.30 2621手 1621万 0.92 1.50%
2021-10-12 64.17 64.17 61.04 61.38 4919手 3041万 -2.60 -4.06%
2021-10-11 63.58 65.35 62.65 63.98 5018手 3215万 0.40 0.63%
2021-10-08 63.70 65.13 63.01 63.58 4806手 3073万 -0.05 -0.08%
2021-09-30 61.00 63.64 60.61 63.63 7906手 4923万 2.59 4.24%
2021-09-29 62.96 62.96 60.98 61.04 6783手 4182万 -1.06 -1.71%
2021-09-28 63.81 63.81 62.00 62.10 11072手 6950万 -0.90 -1.43%
2021-09-27 62.98 63.65 60.76 63.00 17429手 10830万 0.13 0.21%
2021-09-24 64.91 64.91 62.62 62.87 11183手 7114万 -1.40 -2.18%
2021-09-23 65.84 66.12 63.88 64.27 5563手 3598万 -0.60 -0.93%
2021-09-22 64.71 66.24 62.34 64.87 10722手 6893万 -1.19 -1.80%
2021-09-17 66.36 67.45 63.70 66.06 8851手 5775万 0.40 0.61%
2021-09-16 65.32 67.50 65.32 65.66 10447手 6963万 -0.82 -1.23%
2021-09-15 67.67 67.90 65.70 66.48 11916手 7958万 -1.13 -1.67%
2021-09-14 69.50 70.94 67.50 67.61 9527手 6559万 -2.12 -3.04%
2021-09-13 71.50 71.56 67.99 69.73 9618手 6666万 -1.47 -2.06%
2021-09-10 71.12 72.38 71.00 71.20 4779手 3414万 -0.66 -0.92%
2021-09-09 73.60 73.73 71.23 71.86 4476手 3232万 -1.74 -2.36%
2021-09-08 73.60 73.86 72.27 73.60 4491手 3285万 0.03 0.04%
2021-09-07 72.62 74.25 72.62 73.57 4685手 3456万 0.97 1.34%
2021-09-06 72.70 73.00 70.90 72.60 4573手 3296万 -0.24 -0.33%
2021-09-03 71.88 73.30 69.84 72.84 9281手 6655万 0.07 0.10%
2021-09-02 71.80 72.90 69.49 72.77 13967手 9867万 1.27 1.78%
2021-09-01 74.33 74.33 69.73 71.50 12934手 9298万 -2.20 -2.98%
2021-08-31 75.50 75.50 72.58 73.70 8983手 6627万 -1.35 -1.80%
2021-08-30 76.90 78.40 74.65 75.05 10590手 8098万 -1.85 -2.41%
2021-08-27 77.24 77.73 75.20 76.90 7739手 5914万 -0.91 -1.17%
2021-08-26 75.92 78.33 75.19 77.81 12001手 9258万 0.93 1.21%
2021-08-25 78.16 78.16 76.38 76.88 6272手 4822万 -1.50 -1.91%
2021-08-24 77.74 78.50 76.08 78.38 10871手 8403万 0.05 0.06%
2021-08-23 72.50 78.36 71.72 78.33 20904手 15934万 5.78 7.97%
2021-08-20 74.07 75.20 72.09 72.55 9222手 6763万 -1.35 -1.83%
2021-08-19 75.05 76.54 73.01 73.90 11204手 8293万 -1.12 -1.49%
2021-08-18 75.99 76.89 73.96 75.02 10010手 7554万 -1.67 -2.18%
2021-08-17 75.02 76.80 70.76 76.69 22260手 16393万 1.77 2.36%
2021-08-16 79.25 79.25 74.04 74.92 12781手 9782万 -3.45 -4.40%
2021-08-13 78.70 78.70 77.30 78.37 7294手 5696万 0.36 0.46%
2021-08-12 75.13 79.39 74.90 78.01 13594手 10584万 3.11 4.15%
2021-08-11 76.97 76.97 74.28 74.90 10698手 8060万 -2.26 -2.93%
2021-08-10 73.01 77.65 72.12 77.16 14441手 10886万 4.30 5.90%
2021-08-09 72.79 74.22 72.00 72.86 6928手 5062万 0.00 0.00%
2021-08-06 75.00 75.46 72.50 72.86 10835手 7956万 -1.87 -2.50%
2021-08-05 74.47 76.50 73.00 74.73 11198手 8444万 0.26 0.35%
2021-08-04 72.82 75.57 72.10 74.47 13348手 9986万 1.57 2.15%
2021-08-03 73.04 74.58 71.81 72.90 10903手 8009万 -0.22 -0.30%
2021-08-02 69.35 74.37 68.88 73.12 14453手 10481万 3.82 5.51%
2021-07-30 69.99 71.94 68.16 69.30 10298手 7183万 -1.18 -1.67%
2021-07-29 66.99 70.60 66.99 70.48 14702手 10229万 3.72 5.57%
2021-07-28 66.38 68.05 62.18 66.76 15973手 10490万 -0.34 -0.51%
2021-07-27 67.53 71.57 67.05 67.10 13627手 9456万 -1.06 -1.55%
2021-07-26 69.04 71.00 66.00 68.16 10163手 6962万 -0.91 -1.32%
2021-07-23 70.29 72.18 68.80 69.07 10324手 7240万 -0.92 -1.31%
2021-07-22 70.50 71.77 69.03 69.99 12347手 8693万 -0.32 -0.46%
2021-07-21 67.10 70.75 66.40 70.31 20477手 14160万 3.33 4.97%
2021-07-20 64.45 67.36 63.89 66.98 12736手 8426万 1.98 3.05%
2021-07-19 62.22 65.00 62.00 65.00 12266手 7887万 2.28 3.63%
2021-07-16 61.88 64.03 60.80 62.72 6820手 4284万 1.24 2.02%
2021-07-15 61.32 61.66 60.30 61.48 5209手 3174万 -0.22 -0.36%
2021-07-14 64.08 64.46 61.50 61.70 9647手 6030万 -2.38 -3.71%
2021-07-13 63.88 65.38 63.16 64.08 5965手 3827万 0.18 0.28%
2021-07-12 64.36 66.28 63.27 63.90 10991手 7133万 0.21 0.33%
2021-07-09 63.49 65.00 62.11 63.69 10170手 6407万 -0.11 -0.17%
2021-07-08 60.06 64.35 60.00 63.80 16982手 10682万 3.79 6.32%
2021-07-07 59.00 60.60 58.48 60.01 9548手 5696万 0.61 1.03%
2021-07-06 61.78 62.75 58.49 59.40 17094手 10306万 -2.21 -3.59%
2021-07-05 61.12 62.50 60.60 61.61 8918手 5468万 1.08 1.78%
2021-07-02 62.25 62.91 60.17 60.53 12111手 7387万 -1.42 -2.29%
2021-07-01 64.49 64.49 61.95 61.95 10439手 6577万 -2.05 -3.20%
2021-06-30 62.22 64.48 62.22 64.00 10948手 6978万 1.89 3.04%
2021-06-29 64.20 64.88 61.91 62.11 14109手 8888万 -2.29 -3.56%
2021-06-28 64.93 65.46 64.20 64.40 8027手 5192万 -0.53 -0.82%
2021-06-25 66.42 67.50 64.59 64.93 11696手 7659万 -2.03 -3.03%
2021-06-24 67.00 68.51 66.67 66.96 11317手 7659万 -0.64 -0.95%
2021-06-23 63.68 67.68 62.80 67.60 21301手 14074万 3.99 6.27%
2021-06-22 65.17 65.17 63.05 63.61 9056手 5782万 -0.69 -1.07%
2021-06-21 59.95 64.38 59.01 64.30 20725手 13054万 4.64 7.78%
2021-06-18 59.29 61.38 58.60 59.66 10263手 6204万 0.43 0.73%
2021-06-17 58.18 59.97 57.89 59.23 10349手 6077万 0.64 1.09%
2021-06-16 60.20 60.20 57.58 58.59 12385手 7242万 -1.28 -2.14%
2021-06-15 61.14 61.22 58.10 59.87 21988手 12989万 -1.38 -2.25%
2021-06-11 63.50 63.67 61.25 61.25 13585手 8476万 -2.24 -3.53%
2021-06-10 64.25 64.25 62.30 63.49 14131手 8932万 -0.60 -0.94%
2021-06-09 60.68 65.16 60.68 64.09 22864手 14508万 3.71 6.14%
2021-06-08 59.91 60.80 59.40 60.38 9792手 5894万 0.62 1.04%
2021-06-07 60.60 60.66 58.33 59.76 12053手 7157万 -0.52 -0.86%
2021-06-04 58.41 60.98 57.72 60.28 14130手 8420万 1.88 3.22%
2021-06-03 58.52 59.40 58.01 58.40 7521手 4409万 0.10 0.17%
2021-06-02 59.29 59.30 56.81 58.30 16553手 9579万 -1.05 -1.77%
2021-06-01 60.16 60.69 59.01 59.35 12074手 7212万 -0.81 -1.35%
2021-05-31 57.49 60.50 57.40 60.16 19610手 11688万 3.06 5.36%