中科江南(301153)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
2023-12-01	65.00	69.13	64.97	67.90	21648手	14577万	2.80	4.30%
2023-11-30	65.85	65.85	64.07	65.10	5933手	3849万	-0.61	-0.93%
2023-11-29	64.83	66.78	64.61	65.71	10610手	6987万	0.21	0.32%
2023-11-28	64.80	66.99	63.21	65.50	13517手	8730万	0.32	0.49%
2023-11-27	63.91	67.59	63.50	65.18	16503手	10887万	1.94	3.07%
2023-11-24	64.99	65.12	63.08	63.24	8969手	5718万	-1.69	-2.60%
2023-11-23	65.00	65.45	63.51	64.93	9785手	6309万	-0.42	-0.64%
2023-11-22	66.32	67.88	65.23	65.35	16623手	11013万	-0.74	-1.12%
2023-11-21	65.68	66.58	65.15	66.09	16987手	11191万	0.42	0.64%
2023-11-20	64.02	66.30	63.61	65.67	17109手	11183万	1.59	2.48%
2023-11-17	64.59	65.07	63.50	64.08	9621手	6165万	-0.68	-1.05%
2023-11-16	65.33	66.28	64.65	64.76	13299手	8684万	-0.54	-0.83%
2023-11-15	65.38	67.31	65.29	65.30	26621手	17594万	0.00	0.00%
2023-11-14	65.16	65.65	64.20	65.30	18728手	12150万	0.59	0.91%
2023-11-13	59.71	66.30	59.61	64.71	42198手	27012万	5.22	8.78%
2023-11-10	60.76	61.20	59.37	59.49	9752手	5835万	-1.53	-2.51%
2023-11-09	62.26	62.57	60.91	61.02	7855手	4832万	-1.24	-1.99%
2023-11-08	61.90	63.30	61.62	62.26	10524手	6576万	0.27	0.44%
2023-11-07	61.01	62.38	60.65	61.99	12391手	7619万	0.66	1.08%
2023-11-06	60.57	61.63	59.76	61.33	13798手	8387万	1.38	2.30%
2023-11-03	58.26	61.01	58.21	59.95	12233手	7335万	1.57	2.69%
2023-11-02	59.80	60.66	58.25	58.38	7740手	4589万	-1.30	-2.18%
2023-11-01	60.94	61.61	59.58	59.68	13723手	8294万	-1.20	-1.97%
2023-10-31	60.60	63.20	59.82	60.88	24329手	14960万	1.34	2.25%
2023-10-30	55.70	59.58	55.00	59.54	21926手	12686万	3.73	6.68%
2023-10-27	57.82	58.28	55.50	55.81	22381手	12605万	-2.01	-3.48%
2023-10-26	57.70	58.36	57.00	57.82	7608手	4380万	0.10	0.17%
2023-10-25	58.87	60.68	57.35	57.72	11561手	6785万	-0.71	-1.22%
2023-10-24	58.11	59.03	57.35	58.43	6519手	3798万	0.43	0.74%
2023-10-23	59.51	60.48	57.61	58.00	7658手	4492万	-1.41	-2.37%
2023-10-20	61.15	61.98	59.41	59.41	7139手	4293万	-1.96	-3.19%
2023-10-19	62.85	63.42	61.06	61.37	10228手	6365万	-1.46	-2.32%
2023-10-18	63.52	63.67	61.70	62.83	10198手	6385万	-1.20	-1.87%
2023-10-17	63.90	64.58	63.20	64.03	6040手	3860万	0.54	0.85%
2023-10-16	63.71	64.20	62.77	63.49	6304手	4007万	-0.21	-0.33%
2023-10-13	64.50	64.50	62.98	63.70	8991手	5720万	-0.94	-1.45%
2023-10-12	64.67	65.99	63.96	64.64	12649手	8218万	0.55	0.86%
2023-10-11	62.99	64.72	61.95	64.09	15198手	9677万	1.53	2.45%
2023-10-10	62.70	63.38	62.02	62.56	9457手	5921万	-0.15	-0.24%
2023-10-09	61.80	63.20	61.50	62.71	17724手	11042万	1.34	2.18%
2023-09-28	60.78	61.80	60.20	61.37	13999手	8560万	1.08	1.79%
2023-09-27	59.61	60.93	58.51	60.29	17565手	10541万	1.17	1.98%
2023-09-26	58.08	60.62	57.50	59.12	18685手	11105万	1.21	2.09%
2023-09-25	59.84	59.84	57.50	57.91	11835手	6881万	-1.44	-2.43%
2023-09-22	57.38	59.86	57.31	59.35	16241手	9592万	1.97	3.43%
2023-09-21	57.17	58.51	57.05	57.38	7772手	4479万	-0.17	-0.29%
2023-09-20	59.40	60.88	57.50	57.55	12931手	7542万	-1.82	-3.07%
2023-09-19	60.82	61.14	59.25	59.37	11401手	6838万	-1.69	-2.77%
2023-09-18	58.29	61.90	58.13	61.06	26591手	16082万	2.58	4.41%
2023-09-15	59.45	60.05	58.15	58.48	14402手	8468万	-0.97	-1.63%
2023-09-14	60.09	60.69	59.18	59.45	11841手	7081万	-0.64	-1.06%
2023-09-13	61.80	61.84	59.38	60.09	13797手	8286万	-1.41	-2.29%
2023-09-12	61.80	62.43	61.38	61.50	8240手	5090万	-0.46	-0.74%
2023-09-11	62.50	62.88	61.19	61.96	14734手	9137万	-0.82	-1.31%
2023-09-08	60.30	63.89	60.00	62.78	25674手	15969万	2.36	3.91%
2023-09-07	61.70	62.51	60.42	60.42	14941手	9164万	-1.55	-2.50%
2023-09-06	62.93	63.79	61.68	61.97	15237手	9467万	-1.41	-2.23%
2023-09-05	64.01	64.88	63.06	63.38	11067手	7040万	-0.68	-1.06%
2023-09-04	64.72	64.82	62.73	64.06	21881手	13940万	-0.27	-0.42%
2023-09-01	67.50	67.93	63.71	64.33	23633手	15389万	-3.28	-4.85%
2023-08-31	69.99	70.11	67.60	67.61	18604手	12764万	-2.38	-3.40%
2023-08-30	66.26	70.24	66.26	69.99	30991手	21323万	3.43	5.15%
2023-08-29	64.78	67.35	62.64	66.56	18925手	12371万	1.36	2.09%
2023-08-28	69.99	69.99	64.50	65.20	16271手	11010万	-0.49	-0.75%
2023-08-25	68.00	68.89	65.23	65.69	16886手	11263万	-2.79	-4.07%
2023-08-24	70.50	71.29	67.69	68.48	20540手	14175万	-2.28	-3.22%
2023-08-23	72.81	72.88	68.53	70.76	34529手	24196万	-1.45	-2.01%
2023-08-22	68.50	72.72	68.23	72.21	42274手	30025万	4.96	7.38%
2023-08-21	67.00	68.34	66.60	67.25	9272手	6272万	0.25	0.37%
2023-08-18	67.72	69.51	67.00	67.00	8381手	5688万	-0.64	-0.95%
2023-08-17	66.19	69.31	64.77	67.64	11575手	7821万	1.35	2.04%
2023-08-16	67.40	68.09	65.80	66.29	11696手	7780万	-1.66	-2.44%
2023-08-15	69.66	70.20	67.30	67.95	12334手	8418万	-1.71	-2.46%
2023-08-14	67.28	69.97	67.28	69.66	11472手	7899万	1.73	2.55%
2023-08-11	69.80	69.92	67.91	67.93	7733手	5308万	-1.80	-2.58%
2023-08-10	69.74	70.17	68.88	69.73	10383手	7214万	-0.07	-0.10%
2023-08-09	70.86	72.60	69.39	69.80	14236手	10088万	-1.21	-1.70%
2023-08-08	70.88	71.58	70.08	71.01	12545手	8900万	0.47	0.67%
2023-08-07	71.28	71.28	70.07	70.54	14994手	10572万	-0.89	-1.25%
2023-08-04	68.15	72.36	68.15	71.43	27619手	19508万	2.91	4.25%
2023-08-03	69.14	70.28	67.50	68.52	18674手	12842万	-0.60	-0.87%
2023-08-02	67.80	70.10	67.62	69.12	18801手	12972万	0.91	1.33%
2023-08-01	67.09	69.05	66.50	68.21	15839手	10744万	0.57	0.84%
2023-07-31	67.12	68.68	66.18	67.64	18070手	12233万	0.83	1.24%
2023-07-28	65.08	67.50	64.20	66.81	23548手	15659万	1.33	2.03%
2023-07-27	64.11	66.49	63.65	65.48	19734手	12878万	1.16	1.80%
2023-07-26	66.00	66.01	64.06	64.32	11443手	7406万	-1.80	-2.72%
2023-07-25	66.88	67.47	65.88	66.12	14185手	9424万	-0.02	-0.03%
2023-07-24	64.67	68.44	64.09	66.14	19713手	13097万	1.69	2.62%
2023-07-21	65.33	65.69	64.34	64.45	10951手	7113万	-0.89	-1.36%
2023-07-20	67.00	67.20	65.20	65.34	15175手	10046万	-1.26	-1.89%
2023-07-19	68.88	69.59	66.01	66.60	29678手	19896万	-2.17	-3.15%
2023-07-18	70.30	70.87	68.70	68.77	13985手	9715万	-1.61	-2.29%
2023-07-17	69.34	72.49	69.00	70.38	28051手	19862万	-1.48	-2.06%
2023-07-14	70.00	72.66	69.18	71.86	29332手	20899万	1.84	2.63%
2023-07-13	69.38	72.20	68.58	70.02	22657手	15918万	1.33	1.94%
2023-07-12	70.50	71.39	68.67	68.69	18624手	12975万	-1.81	-2.57%
2023-07-11	72.16	72.85	70.15	70.50	25452手	18072万	-2.10	-2.89%
2023-07-10	72.48	73.37	72.01	72.60	11586手	8399万	-0.10	-0.14%
2023-07-07	74.15	74.15	72.02	72.70	18579手	13560万	-1.81	-2.43%
2023-07-06	74.60	75.29	73.81	74.51	18420手	13704万	-0.80	-1.06%
2023-07-05	75.98	77.19	74.90	75.31	19070手	14502万	-0.75	-0.99%
2023-07-04	78.16	78.78	75.61	76.06	35540手	27179万	-3.04	-3.84%
2023-07-03	80.00	81.50	76.35	79.10	49109手	38658万	4.14	5.52%
2023-06-30	75.19	75.55	73.01	74.96	19927手	14810万	-0.52	-0.69%
2023-06-29	74.79	75.98	72.96	75.48	21729手	16196万	0.33	0.44%
2023-06-28	78.88	78.88	72.77	75.15	31047手	23205万	-2.81	-3.60%
2023-06-27	74.10	80.21	74.09	77.96	31801手	24898万	3.96	5.35%
2023-06-26	78.85	79.88	73.40	74.00	30071手	22758万	-5.02	-6.35%
2023-06-21	84.98	85.00	79.00	79.02	44979手	36220万	-5.53	-6.54%
2023-06-20	88.18	89.10	83.96	84.55	39563手	33964万	-4.35	-4.89%
2023-06-19	83.78	89.94	83.30	88.90	49718手	43651万	5.88	7.08%
2023-06-16	81.00	84.36	80.07	83.02	21640手	17878万	30.16	57.06%