科大讯飞(002230)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
2021-12-09 53.57 54.93 53.38 54.08 254032手 137762万 0.48 0.90%
2021-12-08 52.60 53.88 52.45 53.60 204070手 108984万 1.22 2.33%
2021-12-07 52.90 53.10 51.86 52.38 191006手 99815万 -0.37 -0.70%
2021-12-06 53.59 53.66 52.62 52.75 157088手 83402万 -0.82 -1.53%
2021-12-03 53.10 53.67 52.92 53.57 174767手 93389万 0.37 0.69%
2021-12-02 53.85 54.10 52.69 53.20 188384手 100257万 -1.00 -1.84%
2021-12-01 53.80 54.57 53.71 54.20 129195手 70033万 0.20 0.37%
2021-11-30 53.68 54.51 53.26 54.00 200086手 107715万 0.37 0.69%
2021-11-29 54.02 54.11 52.99 53.63 200469手 107285万 -0.94 -1.72%
2021-11-26 54.52 55.06 54.33 54.57 157798手 86323万 -0.20 -0.36%
2021-11-25 55.00 55.43 54.67 54.77 154142手 84696万 -0.46 -0.83%
2021-11-24 57.40 57.47 54.96 55.23 351912手 195704万 -2.23 -3.88%
2021-11-23 57.91 58.24 56.93 57.46 174047手 100126万 -0.42 -0.73%
2021-11-22 56.91 58.18 56.50 57.88 180548手 104127万 1.01 1.78%
2021-11-19 56.70 57.78 56.33 56.87 136862手 78080万 0.36 0.64%
2021-11-18 57.00 57.50 55.81 56.51 187545手 105986万 -0.76 -1.33%
2021-11-17 57.30 58.10 57.02 57.27 128137手 73703万 0.18 0.32%
2021-11-16 57.70 58.31 57.05 57.09 154686手 88960万 -0.69 -1.19%
2021-11-15 57.70 59.10 57.53 57.78 179363手 104623万 -0.19 -0.33%
2021-11-12 58.61 58.84 57.31 57.97 216833手 125793万 -0.64 -1.09%
2021-11-11 58.79 59.33 57.88 58.61 207320手 121365万 -0.53 -0.90%
2021-11-10 58.88 59.68 58.60 59.14 215170手 127121万 0.29 0.49%
2021-11-09 58.03 59.07 57.78 58.85 193964手 113560万 0.59 1.01%
2021-11-08 58.11 58.87 56.91 58.26 231271手 134173万 0.31 0.54%
2021-11-05 58.27 58.60 57.58 57.95 209426手 121862万 -0.15 -0.26%
2021-11-04 57.63 58.22 57.19 58.10 256203手 148012万 0.47 0.82%
2021-11-03 55.50 58.01 55.50 57.63 386567手 221507万 2.14 3.86%
2021-11-02 56.22 57.12 55.38 55.49 250087手 140206万 -0.71 -1.26%
2021-11-01 56.70 56.70 55.21 56.20 199889手 111851万 -0.22 -0.39%
2021-10-29 56.07 57.49 55.83 56.42 295883手 167469万 -0.23 -0.41%
2021-10-28 54.49 57.24 54.35 56.65 444488手 250036万 2.11 3.87%
2021-10-27 56.21 56.30 54.19 54.54 367737手 202144万 -1.72 -3.06%
2021-10-26 53.21 57.68 53.21 56.26 723228手 406610万 3.11 5.85%
2021-10-25 53.72 54.20 51.80 53.15 249862手 131601万 -0.59 -1.10%
2021-10-22 52.73 54.69 52.51 53.74 214788手 115417万 1.38 2.64%
2021-10-21 53.17 53.68 52.01 52.36 168532手 88743万 -1.05 -1.97%
2021-10-20 54.23 54.86 53.17 53.41 137457手 73736万 -0.75 -1.39%
2021-10-19 54.17 54.30 53.50 54.16 128925手 69541万 0.02 0.04%
2021-10-18 54.90 55.39 53.72 54.14 202190手 109836万 -0.83 -1.51%
2021-10-15 53.20 56.28 53.20 54.97 298245手 164902万 1.09 2.02%
2021-10-14 54.07 54.18 52.31 53.88 216333手 114873万 -0.45 -0.83%
2021-10-13 53.99 54.52 53.77 54.33 108720手 58940万 0.57 1.06%
2021-10-12 54.27 54.83 53.30 53.76 147189手 79418万 -0.74 -1.36%
2021-10-11 54.86 55.16 54.25 54.50 153490手 83975万 -0.32 -0.58%
2021-10-08 53.61 55.26 53.11 54.82 311722手 170185万 1.92 3.63%
2021-09-30 53.51 53.86 52.68 52.90 160671手 85174万 -0.50 -0.94%
2021-09-29 52.65 54.04 51.54 53.40 278606手 147208万 0.04 0.07%
2021-09-28 53.75 54.23 53.00 53.36 156103手 83589万 -0.39 -0.73%
2021-09-27 54.02 55.18 53.17 53.75 304741手 164818万 0.65 1.22%
2021-09-24 51.35 53.58 51.30 53.10 357679手 189373万 1.71 3.33%
2021-09-23 51.15 51.88 50.76 51.39 154575手 79376万 0.39 0.77%
2021-09-22 50.06 51.36 50.06 51.00 111148手 56561万 0.05 0.10%
2021-09-17 50.18 51.21 50.01 50.95 126288手 64183万 0.81 1.61%
2021-09-16 50.94 51.32 50.00 50.14 149471手 75379万 -0.76 -1.49%
2021-09-15 50.70 51.50 50.56 50.90 121439手 61909万 -0.15 -0.29%
2021-09-14 51.58 52.45 50.88 51.05 179823手 92911万 -0.76 -1.47%
2021-09-13 52.11 52.54 51.23 51.81 169185手 87780万 -0.30 -0.58%
2021-09-10 51.65 52.67 51.01 52.11 188056手 97771万 0.50 0.97%
2021-09-09 52.25 52.71 51.34 51.61 161632手 83811万 -0.59 -1.13%
2021-09-08 52.21 52.92 51.36 52.20 208847手 108799万 0.27 0.52%
2021-09-07 51.94 52.10 51.21 51.93 191177手 98779万 -0.01 -0.02%
2021-09-06 49.62 52.20 49.31 51.94 310696手 158886万 2.41 4.87%
2021-09-03 50.05 50.57 49.50 49.53 244102手 121706万 -0.52 -1.04%
2021-09-02 51.62 51.65 49.93 50.05 296842手 149718万 -1.76 -3.40%
2021-09-01 52.00 52.33 50.78 51.81 211221手 108790万 -0.57 -1.09%
2021-08-31 51.56 52.40 49.64 52.38 326792手 166074万 0.54 1.04%
2021-08-30 52.65 53.00 51.60 51.84 190382手 99372万 -0.79 -1.50%
2021-08-27 53.53 53.53 51.90 52.63 243563手 127852万 -0.90 -1.68%
2021-08-26 53.50 55.03 53.50 53.53 310047手 167924万 0.05 0.09%
2021-08-25 52.82 54.17 51.88 53.48 319059手 169845万 0.79 1.50%
2021-08-24 53.79 53.79 51.48 52.69 410447手 214329万 -0.63 -1.18%
2021-08-23 51.26 53.45 51.26 53.32 228240手 120625万 1.62 3.13%
2021-08-20 52.16 53.07 51.00 51.70 224829手 116940万 -0.70 -1.34%
2021-08-19 51.59 53.08 51.33 52.40 253951手 133325万 0.80 1.55%
2021-08-18 51.48 52.42 51.30 51.60 200696手 103801万 0.08 0.15%
2021-08-17 53.81 53.94 51.35 51.52 316722手 166383万 -1.65 -3.10%
2021-08-16 53.77 54.28 52.87 53.17 273369手 145889万 -0.96 -1.77%
2021-08-13 56.10 56.21 53.39 54.13 426632手 232443万 -1.97 -3.51%
2021-08-12 56.09 56.80 56.00 56.10 172124手 96787万 -0.36 -0.64%
2021-08-11 57.40 57.50 56.20 56.46 216189手 122455万 -0.88 -1.53%
2021-08-10 56.45 57.35 56.00 57.34 216033手 122862万 0.65 1.15%
2021-08-09 56.70 57.10 56.01 56.69 205909手 116216万 -0.31 -0.54%
2021-08-06 57.45 57.46 56.30 57.00 234805手 133122万 -0.43 -0.75%
2021-08-05 59.59 59.59 57.00 57.43 400015手 231321万 -2.16 -3.62%
2021-08-04 60.39 60.84 58.81 59.59 292010手 174412万 0.20 0.34%
2021-08-03 59.50 60.69 58.89 59.39 266075手 158832万 -0.71 -1.18%
2021-08-02 58.40 60.32 57.63 60.10 316048手 187784万 1.50 2.56%
2021-07-30 59.50 59.67 56.93 58.60 378270手 218953万 -0.89 -1.50%
2021-07-29 58.80 60.38 58.68 59.49 341288手 203150万 1.55 2.67%
2021-07-28 57.48 59.50 55.84 57.94 469022手 270702万 -0.08 -0.14%
2021-07-27 62.00 62.57 57.80 58.02 770489手 464702万 -4.88 -7.76%
2021-07-26 65.55 68.21 62.50 62.90 827413手 539106万 0.30 0.48%
2021-07-23 65.70 65.72 62.18 62.60 454077手 287561万 -2.57 -3.94%
2021-07-22 64.00 67.33 63.30 65.17 695639手 453259万 3.64 5.92%
2021-07-21 60.00 61.96 59.80 61.53 363094手 222674万 1.98 3.33%
2021-07-20 60.80 61.30 59.31 59.55 342215手 205756万 -1.96 -3.19%
2021-07-19 60.20 62.71 59.28 61.51 315020手 192121万 0.71 1.17%
2021-07-16 61.49 62.35 60.60 60.80 257356手 157921万 -0.43 -0.70%
2021-07-15 61.15 61.61 59.98 61.23 259521手 158072万 0.63 1.04%
2021-07-14 61.30 61.87 59.71 60.60 405886手 246116万 -1.20 -1.94%
2021-07-13 64.20 64.75 61.29 61.80 378330手 237066万 -0.13 -0.21%
2021-07-12 61.40 62.82 60.05 61.93 320351手 198030万 0.53 0.86%
2021-07-09 65.00 65.01 60.00 61.40 765281手 469479万 -3.88 -5.94%
2021-07-08 64.90 65.75 63.60 65.28 345733手 224408万 1.02 1.59%
2021-07-07 63.05 64.65 62.55 64.26 276585手 176198万 0.45 0.70%
2021-07-06 64.94 65.18 62.42 63.81 359019手 228748万 -1.37 -2.10%
2021-07-05 63.05 65.50 62.10 65.18 320255手 205125万 2.21 3.51%
2021-07-02 65.01 66.20 62.89 62.97 327679手 210108万 -2.43 -3.72%
2021-07-01 66.98 67.00 65.30 65.40 295605手 195618万 -2.18 -3.23%
2021-06-30 63.18 67.80 62.99 67.58 489286手 323501万 4.12 6.49%
2021-06-29 63.88 64.44 62.20 63.46 265773手 168320万 -0.54 -0.84%
2021-06-28 63.57 65.40 62.61 64.00 321222手 206211万 0.71 1.12%
2021-06-25 64.00 64.20 62.80 63.29 243120手 154050万 -0.01 -0.02%
2021-06-24 65.08 65.28 62.68 63.30 419103手 266285万 -1.79 -2.75%
2021-06-23 65.81 67.00 62.21 65.09 545308手 356465万 -1.21 -1.82%
2021-06-22 66.30 66.88 64.51 66.30 359422手 236420万 0.21 0.32%
2021-06-21 66.90 68.50 66.02 66.09 538533手 361506万 0.11 0.17%
2021-06-18 64.87 68.50 64.87 65.98 714913手 476990万 3.40 5.43%
2021-06-17 58.70 63.18 58.70 62.58 563958手 346131万 4.00 6.83%
2021-06-16 60.01 62.20 58.38 58.58 511968手 308644万 -0.97 -1.63%
2021-06-15 58.21 60.58 58.10 59.55 524305手 311073万 1.85 3.21%
2021-06-11 61.40 61.47 55.26 57.70 1021889手 595351万 -3.69 -6.01%
2021-06-10 59.78 61.86 59.53 61.39 548567手 334017万 2.24 3.79%
2021-06-09 58.90 59.83 58.30 59.15 269300手 158859万 0.29 0.49%