中科三环（000970）历史行情

以下为中科三环近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	10.970	10.680	11.020	10.680	-0.310	-2.821%	1,475.34万	1.60亿	1.214%
2026-10-13	10.910	10.990	11.120	10.780	-0.030	-0.270%	14.41万	1.58亿	1.190%
2026-10-12	11.090	11.020	11.220	10.990	-0.100	-0.900%	13.41万	1.49亿	1.100%
2026-10-09	10.930	11.120	11.130	10.700	0.150	1.370%	19.26万	2.10亿	1.580%
2026-10-08	11.000	10.970	11.190	10.880	0.020	0.180%	16.75万	1.85亿	1.380%
2026-10-07	10.990	10.950	11.030	10.900	-0.040	-0.364%	926.92万	1.02亿	0.762%
2026-10-06	10.990	10.950	11.030	10.900	-0.040	-0.364%	926.92万	1.02亿	0.762%
2026-10-05	10.990	10.950	11.030	10.900	-0.040	-0.364%	926.92万	1.02亿	0.762%
2026-10-02	10.990	10.950	11.030	10.900	-0.040	-0.364%	926.92万	1.02亿	0.762%
2026-10-01	10.990	10.950	11.030	10.900	-0.040	-0.364%	926.92万	1.02亿	0.762%
2026-09-30	10.990	10.950	11.030	10.900	-0.040	-0.360%	9.27万	1.02亿	0.760%
2026-09-29	10.920	10.990	11.050	10.880	0.060	0.550%	10.11万	1.11亿	0.830%
2026-09-28	11.380	10.930	11.380	10.850	-0.450	-3.950%	22.26万	2.45亿	1.830%
2026-09-27	11.570	11.380	11.610	11.360	-0.190	-1.642%	1,237.51万	1.42亿	1.018%
2026-09-24	11.570	11.380	11.610	11.360	-0.190	-1.640%	12.38万	1.42亿	1.020%
2026-09-23	11.710	11.570	11.710	11.560	-0.190	-1.620%	14.07万	1.63亿	1.160%
2026-09-22	11.780	11.760	11.870	11.660	0.080	0.680%	24.33万	2.86亿	2.000%
2026-09-21	11.470	11.680	11.720	11.470	0.240	2.100%	21.94万	2.55亿	1.800%
2026-09-18	11.310	11.440	11.440	11.250	0.260	2.330%	17.87万	2.03亿	1.470%
2026-09-17	11.290	11.180	11.450	11.170	-0.160	-1.410%	16.19万	1.82亿	1.330%
2026-09-16	11.250	11.340	11.390	11.070	0.120	1.070%	15.40万	1.74亿	1.270%
2026-09-15	11.270	11.220	11.340	11.200	-0.080	-0.710%	11.00万	1.24亿	0.910%
2026-09-14	11.270	11.300	11.390	11.210	-0.070	-0.620%	13.11万	1.48亿	1.080%
2026-09-11	11.540	11.370	11.540	11.190	-0.280	-2.400%	25.24万	2.86亿	2.080%
2026-09-10	11.740	11.650	11.750	11.580	-0.140	-1.190%	14.48万	1.69亿	1.190%
2026-09-09	11.840	11.790	11.870	11.710	-0.040	-0.340%	15.91万	1.87亿	1.310%
2026-09-08	11.750	11.830	11.900	11.710	0.080	0.680%	17.49万	2.07亿	1.440%
2026-09-07	11.700	11.750	11.840	11.650	0.010	0.090%	17.87万	2.10亿	1.470%
2026-09-04	11.940	11.740	12.050	11.660	-0.160	-1.340%	28.05万	3.33亿	2.310%
2026-09-03	11.820	11.900	11.990	11.790	0.140	1.190%	22.26万	2.65亿	1.830%
2026-09-02	11.960	11.760	11.970	11.700	-0.300	-2.490%	28.41万	3.35亿	2.340%
2026-09-01	12.240	12.060	12.240	12.010	-0.130	-1.070%	28.21万	3.41亿	2.320%
2026-08-31	12.050	12.190	12.200	11.880	0.010	0.080%	27.18万	3.27亿	2.240%
2026-08-28	12.140	12.180	12.260	12.070	0.030	0.250%	28.72万	3.50亿	2.360%
2026-08-27	12.010	12.150	12.210	11.950	0.080	0.660%	29.82万	3.61亿	2.450%
2026-08-26	12.060	12.070	12.180	11.970	-0.060	-0.490%	23.09万	2.79亿	1.900%
2026-08-25	12.090	12.130	12.260	11.970	0.040	0.330%	22.52万	2.73亿	1.850%
2026-08-24	12.460	12.090	12.520	11.900	-0.310	-2.500%	31.35万	3.81亿	2.580%
2026-08-21	12.300	12.400	12.420	12.160	-0.010	-0.080%	19.48万	2.40亿	1.600%
2026-08-20	12.690	12.410	12.690	12.370	-0.120	-0.960%	25.04万	3.14亿	2.060%
2026-08-19	13.080	12.530	13.080	12.470	-0.810	-6.070%	42.55万	5.43亿	3.500%
2026-08-18	13.650	13.340	13.720	13.240	-0.380	-2.770%	36.56万	4.90亿	3.010%
2026-08-17	13.600	13.720	13.720	13.330	0.130	0.960%	36.18万	4.90亿	2.980%
2026-08-14	13.260	13.590	13.730	13.210	0.330	2.490%	40.96万	5.52亿	3.370%
2026-08-13	13.450	13.260	13.600	13.230	-0.120	-0.900%	37.74万	5.09亿	3.100%
2026-08-12	13.290	13.380	13.550	13.180	0.020	0.150%	30.84万	4.13亿	2.540%
2026-08-11	13.600	13.360	13.610	13.350	-0.380	-2.770%	40.79万	5.49亿	3.350%
2026-08-10	13.690	13.740	13.810	13.430	0.050	0.370%	52.55万	7.17亿	4.320%
2026-08-07	13.460	13.690	13.950	13.370	0.230	1.710%	71.25万	9.76亿	5.860%
2026-08-06	13.350	13.460	13.790	13.140	0.240	1.820%	83.44万	11.26亿	6.860%
2026-08-05	13.320	13.220	13.420	12.920	0.150	1.150%	82.14万	10.84亿	6.760%
2026-08-04	12.770	13.070	13.180	12.600	0.270	2.110%	50.34万	6.52亿	4.140%
2026-08-03	12.080	12.800	13.160	11.960	0.710	5.870%	85.06万	10.84亿	7.000%
2026-07-31	12.660	12.090	12.840	12.080	-0.100	-0.820%	72.63万	9.02亿	5.970%
2026-07-30	12.900	12.190	13.130	12.180	-0.670	-5.210%	60.26万	7.57亿	4.960%
2026-07-29	13.080	12.860	13.180	12.560	0.020	0.160%	57.84万	7.47亿	4.760%
2026-07-28	13.490	12.840	13.780	12.740	-0.830	-6.070%	59.06万	7.80亿	4.860%
2026-07-27	12.900	13.670	13.740	12.770	0.740	5.720%	49.92万	6.58亿	4.110%
2026-07-24	13.080	12.930	13.250	12.810	-0.370	-2.780%	44.53万	5.79亿	3.660%
2026-07-23	13.000	13.300	13.430	12.790	0.290	2.230%	63.49万	8.33亿	5.220%
2026-07-22	12.440	13.010	13.240	12.370	0.320	2.520%	77.98万	10.06亿	6.410%
2026-07-21	12.320	12.690	12.700	11.490	0.530	4.360%	86.18万	10.57亿	7.090%
2026-07-20	13.970	12.160	14.110	12.110	-1.300	-9.660%	91.38万	11.75亿	7.520%
2026-07-17	14.550	13.460	14.560	13.310	-1.330	-8.990%	93.47万	12.95亿	7.690%
2026-07-16	15.160	14.790	15.440	14.690	-0.590	-3.840%	70.31万	10.53亿	5.780%
2026-07-15	16.150	15.380	16.270	15.300	-0.800	-4.940%	84.82万	13.30亿	6.980%
2026-07-14	14.950	16.180	16.570	14.530	1.110	7.370%	127.12万	20.14亿	10.460%
2026-07-13	15.390	15.070	16.200	14.920	-0.450	-2.900%	102.55万	15.85亿	8.440%
2026-07-10	15.300	15.520	16.540	15.000	0.480	3.190%	125.35万	20.08亿	10.310%
2026-07-09	15.800	15.040	15.800	14.510	-0.890	-5.590%	121.63万	18.31亿	10.000%
2026-07-08	16.500	15.930	16.500	15.570	-0.620	-3.750%	112.09万	17.81亿	9.220%
2026-07-07	15.850	16.550	17.130	15.680	0.980	6.290%	150.79万	25.25亿	12.400%
2026-07-06	16.550	15.570	16.800	15.520	-0.910	-5.520%	117.14万	18.73亿	9.640%
2026-07-03	16.430	16.480	17.000	15.800	0.380	2.360%	147.17万	24.20亿	12.110%
2026-07-02	15.700	16.100	16.880	15.500	0.610	3.940%	153.68万	24.87亿	12.640%
2026-07-01	15.310	15.490	15.940	15.310	0.300	1.970%	129.22万	20.16亿	10.630%
2026-06-30	13.650	15.190	15.190	13.600	1.380	9.990%	98.21万	14.51亿	8.080%
2026-06-29	14.300	13.810	14.430	13.370	-0.380	-2.680%	69.71万	9.66亿	5.730%
2026-06-26	14.980	14.190	15.010	14.180	-0.820	-5.460%	75.62万	10.97亿	6.220%
2026-06-25	13.900	15.010	15.360	13.620	1.020	7.290%	121.85万	17.93亿	10.020%
2026-06-24	14.160	13.990	14.470	13.870	-0.300	-2.100%	70.59万	9.93亿	5.810%
2026-06-23	14.830	14.290	14.950	14.190	-0.690	-4.610%	80.21万	11.65亿	6.600%
2026-06-22	15.000	14.980	15.100	14.510	0.040	0.270%	122.15万	18.11亿	10.050%
2026-06-18	14.200	14.940	15.180	14.110	0.670	4.700%	144.84万	21.21亿	11.910%
2026-06-17	14.600	14.270	14.850	14.110	-0.500	-3.390%	129.09万	18.48亿	10.620%
2026-06-16	13.460	14.770	14.770	13.330	1.340	9.980%	122.61万	17.83亿	10.090%
2026-06-15	13.860	13.430	13.930	13.260	-0.390	-2.820%	111.15万	14.96亿	9.140%
2026-06-12	13.890	13.820	14.410	13.720	-0.210	-1.500%	123.37万	17.28亿	10.150%
2026-06-11	14.240	14.030	14.430	13.580	-0.470	-3.240%	180.59万	25.28亿	14.850%
2026-06-10	12.880	14.500	14.500	12.760	1.320	10.020%	171.83万	23.87亿	14.130%
2026-06-09	13.870	13.180	13.870	12.900	0.570	4.520%	201.88万	27.34亿	16.610%
2026-06-08	12.480	12.610	12.610	12.090	1.150	10.030%	40.58万	5.10亿	3.340%
2026-06-05	11.060	11.460	11.830	10.910	0.330	2.960%	37.82万	4.35亿	3.110%
2026-06-04	11.060	11.130	11.190	10.810	-0.040	-0.360%	17.95万	1.98亿	1.480%
2026-06-03	10.970	11.170	11.300	10.900	0.170	1.550%	19.76万	2.21亿	1.630%
2026-06-02	11.070	11.000	11.130	10.710	-0.060	-0.540%	19.68万	2.16亿	1.620%
2026-06-01	11.140	11.060	11.320	11.030	-0.100	-0.900%	17.12万	1.91亿	1.410%
2026-05-29	11.910	11.160	11.930	11.150	-0.730	-6.140%	32.77万	3.74亿	2.700%
2026-05-28	11.580	11.890	11.970	11.510	0.260	2.240%	22.18万	2.62亿	1.820%
2026-05-27	11.880	11.630	12.050	11.540	-0.320	-2.680%	21.88万	2.57亿	1.800%
2026-05-26	11.980	11.950	12.000	11.740	-0.090	-0.750%	18.53万	2.20亿	1.520%
2026-05-25	11.930	12.040	12.050	11.800	0.110	0.920%	18.19万	2.17亿	1.500%
2026-05-22	11.610	11.930	11.970	11.540	0.330	2.840%	20.17万	2.38亿	1.660%
2026-05-21	11.920	11.600	12.070	11.580	-0.280	-2.360%	23.87万	2.84亿	1.960%
2026-05-20	11.800	11.880	12.030	11.580	-0.020	-0.170%	22.62万	2.67亿	1.860%
2026-05-19	11.930	11.900	11.980	11.690	-0.060	-0.500%	17.87万	2.12亿	1.470%
2026-05-18	12.000	11.960	12.110	11.780	-0.190	-1.560%	19.68万	2.36亿	1.620%
2026-05-15	12.200	12.150	12.530	12.070	-0.050	-0.410%	28.21万	3.46亿	2.320%
2026-05-14	12.610	12.200	12.610	12.180	-0.400	-3.170%	23.36万	2.88亿	1.920%
2026-05-13	12.380	12.600	12.610	12.340	0.160	1.290%	24.51万	3.07亿	2.020%
2026-05-12	12.680	12.440	12.720	12.350	-0.310	-2.430%	28.83万	3.60亿	2.370%
2026-05-11	12.410	12.750	12.770	12.410	0.440	3.570%	43.36万	5.48亿	3.570%
2026-05-08	12.220	12.310	12.350	12.150	0.050	0.410%	23.42万	2.88亿	1.930%
2026-05-07	12.330	12.260	12.360	12.220	-0.030	-0.240%	19.43万	2.39亿	1.600%
2026-05-06	12.060	12.290	12.360	12.060	0.230	1.910%	26.82万	3.29亿	2.210%
2026-04-30	12.140	12.060	12.160	11.950	-0.060	-0.500%	14.87万	1.80亿	1.220%
2026-04-29	11.640	12.120	12.160	11.600	0.520	4.480%	28.90万	3.48亿	2.380%
2026-04-28	11.950	11.600	11.970	11.530	-0.370	-3.090%	19.61万	2.29亿	1.610%
2026-04-27	11.810	11.970	12.060	11.790	0.100	0.840%	13.94万	1.67亿	1.150%
2026-04-24	11.960	11.870	12.010	11.760	-0.100	-0.840%	14.82万	1.76亿	1.220%
2026-04-23	12.340	11.970	12.340	11.920	-0.330	-2.680%	21.85万	2.63亿	1.800%
2026-04-22	12.250	12.300	12.330	12.200	0.000	0.000%	19.06万	2.34亿	1.570%
2026-04-21	12.340	12.300	12.370	12.220	0.020	0.160%	17.32万	2.13亿	1.420%
2026-04-20	12.180	12.280	12.330	12.150	0.110	0.900%	18.66万	2.29亿	1.540%
2026-04-17	12.130	12.170	12.270	12.130	0.000	0.000%	14.70万	1.80亿	1.210%
2026-04-16	12.060	12.170	12.180	12.050	0.140	1.160%	14.56万	1.77亿	1.200%
2026-04-15	12.285	12.025	12.325	11.975	0.000	0.000%	18.49万	0.00亿	0.000%
2026-04-14	12.405	12.235	12.405	12.135	-0.070	-0.569%	19.74万	0.00亿	0.000%
2026-04-13	12.345	12.305	12.425	12.195	0.000	0.000%	21.15万	0.00亿	0.000%
2026-04-10	12.135	12.185	12.325	12.135	0.000	0.000%	24.87万	0.00亿	0.000%
2026-04-09	11.825	11.955	12.095	11.785	0.000	0.000%	22.96万	0.00亿	0.000%
2026-04-08	11.845	11.965	11.965	11.785	0.000	0.000%	24.24万	0.00亿	0.000%
2026-04-07	11.395	11.635	11.675	11.395	0.000	0.000%	14.43万	0.00亿	0.000%
2026-04-03	11.525	11.395	11.575	11.355	0.000	0.000%	10.11万	0.00亿	0.000%
2026-04-02	11.635	11.475	11.665	11.385	0.000	0.000%	14.00万	0.00亿	0.000%
2026-04-01	11.695	11.715	11.815	11.595	0.000	0.000%	16.33万	0.00亿	0.000%