浙江交科（002061）历史行情
以下为浙江交科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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.370 | 3.380 | 3.410 | 3.360 | 0.020 | 0.595% | 25.11万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.350 | 3.360 | 3.380 | 3.340 | 0.010 | 0.299% | 20.99万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.310 | 3.350 | 3.360 | 3.280 | 0.050 | 1.515% | 1,880.19万 | 0.62亿 | 0.723% |
| 2026-10-06 | 3.310 | 3.350 | 3.360 | 3.280 | 0.050 | 1.515% | 1,880.19万 | 0.62亿 | 0.723% |
| 2026-10-05 | 3.310 | 3.350 | 3.360 | 3.280 | 0.050 | 1.515% | 1,880.19万 | 0.62亿 | 0.723% |
| 2026-10-02 | 3.310 | 3.350 | 3.360 | 3.280 | 0.050 | 1.515% | 1,880.19万 | 0.62亿 | 0.723% |
| 2026-10-01 | 3.310 | 3.350 | 3.360 | 3.280 | 0.050 | 1.515% | 1,880.19万 | 0.62亿 | 0.723% |
| 2026-09-30 | 3.310 | 3.350 | 3.360 | 3.280 | 0.050 | 1.515% | 18.80万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.260 | 3.300 | 3.310 | 3.260 | 0.040 | 1.227% | 14.14万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.300 | 3.260 | 3.310 | 3.240 | -0.040 | -1.212% | 17.83万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.320 | 3.300 | 3.340 | 3.290 | -0.030 | -0.901% | 1,311.98万 | 0.43亿 | 0.505% |
| 2026-09-24 | 3.320 | 3.300 | 3.340 | 3.290 | -0.030 | -0.901% | 13.12万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.340 | 3.330 | 3.380 | 3.320 | -0.020 | -0.597% | 15.54万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.370 | 3.350 | 3.370 | 3.330 | -0.020 | -0.593% | 12.15万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.340 | 3.370 | 3.370 | 3.320 | 0.030 | 0.898% | 12.14万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.350 | 3.340 | 3.370 | 3.330 | -0.010 | -0.299% | 14.89万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.320 | 3.350 | 3.360 | 3.290 | 0.020 | 0.601% | 17.14万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.320 | 3.330 | 3.340 | 3.290 | 0.000 | 0.000% | 18.38万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.370 | 3.330 | 3.380 | 3.320 | -0.050 | -1.479% | 13.26万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.370 | 3.380 | 3.410 | 3.350 | 0.010 | 0.297% | 22.87万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.390 | 3.370 | 3.390 | 3.320 | -0.030 | -0.882% | 39.46万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.420 | 3.400 | 3.440 | 3.380 | -0.040 | -1.163% | 28.13万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.510 | 3.440 | 3.520 | 3.430 | -0.070 | -1.994% | 33.53万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.460 | 3.510 | 3.530 | 3.460 | 0.040 | 1.153% | 22.87万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.470 | 3.470 | 3.500 | 3.450 | 0.000 | 0.000% | 13.48万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.470 | 3.470 | 3.520 | 3.460 | 0.000 | 0.000% | 16.13万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.460 | 3.470 | 3.500 | 3.450 | 0.000 | 0.000% | 12.69万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.530 | 3.470 | 3.540 | 3.450 | -0.050 | -1.420% | 15.73万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.480 | 3.520 | 3.530 | 3.470 | 0.040 | 1.149% | 17.15万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.530 | 3.480 | 3.550 | 3.470 | -0.060 | -1.695% | 18.38万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.530 | 3.540 | 3.560 | 3.500 | 0.000 | 0.000% | 17.31万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.590 | 3.540 | 3.600 | 3.510 | -0.060 | -1.667% | 21.29万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.530 | 3.600 | 3.610 | 3.520 | 0.070 | 1.983% | 23.60万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.480 | 3.530 | 3.560 | 3.470 | 0.060 | 1.729% | 18.21万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.430 | 3.470 | 3.480 | 3.410 | 0.040 | 1.166% | 14.75万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.500 | 3.430 | 3.510 | 3.370 | -0.080 | -2.279% | 25.27万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.470 | 3.510 | 3.540 | 3.460 | 0.030 | 0.862% | 18.65万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.480 | 3.480 | 3.500 | 3.430 | 0.010 | 0.288% | 17.51万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.500 | 3.470 | 3.520 | 3.470 | -0.030 | -0.857% | 12.96万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.490 | 3.500 | 3.510 | 3.460 | 0.010 | 0.287% | 12.58万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.490 | 3.490 | 3.510 | 3.460 | 0.000 | 0.000% | 11.11万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.520 | 3.490 | 3.530 | 3.480 | -0.040 | -1.133% | 14.68万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.520 | 3.530 | 3.560 | 3.500 | 0.010 | 0.284% | 14.29万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.540 | 3.520 | 3.550 | 3.510 | -0.030 | -0.845% | 11.00万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.500 | 3.550 | 3.560 | 3.480 | 0.040 | 1.140% | 18.40万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.540 | 3.510 | 3.540 | 3.480 | -0.040 | -1.127% | 17.97万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.590 | 3.550 | 3.590 | 3.510 | -0.030 | -0.838% | 20.11万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.640 | 3.580 | 3.650 | 3.580 | -0.060 | -1.648% | 19.31万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.730 | 3.640 | 3.750 | 3.630 | -0.090 | -2.413% | 23.85万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.620 | 3.730 | 3.740 | 3.610 | 0.120 | 3.324% | 27.72万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.650 | 3.610 | 3.670 | 3.600 | -0.030 | -0.824% | 26.82万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.610 | 3.640 | 3.660 | 3.600 | 0.010 | 0.275% | 17.07万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.520 | 3.630 | 3.630 | 3.510 | 0.110 | 3.125% | 22.05万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.520 | 3.520 | 3.540 | 3.460 | -0.010 | -0.283% | 16.38万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.510 | 3.530 | 3.560 | 3.490 | 0.030 | 0.857% | 13.81万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.570 | 3.500 | 3.600 | 3.500 | -0.070 | -1.961% | 13.45万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.540 | 3.570 | 3.590 | 3.530 | 0.020 | 0.563% | 12.21万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.600 | 3.550 | 3.600 | 3.490 | -0.060 | -1.662% | 24.07万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.610 | 3.610 | 3.670 | 3.590 | 0.000 | 0.000% | 25.15万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.590 | 3.610 | 3.670 | 3.570 | 0.020 | 0.557% | 21.79万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.600 | 3.590 | 3.670 | 3.590 | -0.010 | -0.278% | 21.14万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.600 | 3.600 | 3.620 | 3.560 | 0.000 | 0.000% | 14.58万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.540 | 3.600 | 3.610 | 3.530 | 0.060 | 1.695% | 13.94万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.540 | 3.540 | 3.590 | 3.520 | 0.000 | 0.000% | 15.54万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.510 | 3.540 | 3.570 | 3.490 | 0.030 | 0.855% | 15.51万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.520 | 3.510 | 3.530 | 3.440 | 0.000 | 0.000% | 11.90万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.530 | 3.510 | 3.570 | 3.500 | -0.040 | -1.127% | 12.34万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.510 | 3.550 | 3.590 | 3.480 | 0.030 | 0.852% | 12.02万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.580 | 3.520 | 3.590 | 3.470 | -0.070 | -1.950% | 13.60万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.570 | 3.590 | 3.600 | 3.510 | 0.020 | 0.560% | 15.46万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.410 | 3.570 | 3.600 | 3.400 | 0.170 | 5.000% | 29.77万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.350 | 3.400 | 3.420 | 3.340 | 0.050 | 1.493% | 17.30万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.300 | 3.350 | 3.380 | 3.270 | 0.050 | 1.515% | 16.33万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.350 | 3.300 | 3.350 | 3.280 | -0.050 | -1.493% | 12.26万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.330 | 3.350 | 3.370 | 3.260 | 0.020 | 0.601% | 16.54万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.420 | 3.330 | 3.420 | 3.320 | -0.080 | -2.346% | 15.26万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.450 | 3.410 | 3.470 | 3.390 | -0.060 | -1.729% | 14.10万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.540 | 3.470 | 3.540 | 3.470 | -0.060 | -1.700% | 13.82万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.480 | 3.530 | 3.560 | 3.480 | 0.030 | 0.857% | 13.33万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.460 | 3.500 | 3.500 | 3.390 | 0.040 | 1.156% | 15.31万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.530 | 3.460 | 3.530 | 3.460 | -0.070 | -1.983% | 12.50万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.550 | 3.530 | 3.560 | 3.500 | -0.030 | -0.843% | 14.25万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.630 | 3.560 | 3.650 | 3.550 | -0.080 | -2.198% | 17.00万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.620 | 3.640 | 3.670 | 3.620 | 0.020 | 0.552% | 17.86万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.590 | 3.620 | 3.670 | 3.580 | 0.040 | 1.117% | 26.47万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.550 | 3.580 | 3.630 | 3.540 | 0.000 | 0.000% | 21.78万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.480 | 3.580 | 3.590 | 3.450 | 0.080 | 2.286% | 23.11万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.460 | 3.500 | 3.510 | 3.410 | 0.050 | 1.449% | 18.97万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.470 | 3.450 | 3.490 | 3.390 | -0.050 | -1.429% | 19.71万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.510 | 3.500 | 3.550 | 3.490 | -0.010 | -0.285% | 17.60万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.610 | 3.510 | 3.630 | 3.510 | -0.110 | -3.039% | 20.87万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.650 | 3.620 | 3.690 | 3.590 | -0.030 | -0.822% | 20.85万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.690 | 3.650 | 3.700 | 3.620 | -0.040 | -1.084% | 18.87万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.600 | 3.690 | 3.730 | 3.560 | 0.100 | 2.786% | 32.06万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.590 | 3.590 | 3.650 | 3.570 | 0.030 | 0.843% | 25.26万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.580 | 3.560 | 3.610 | 3.550 | -0.020 | -0.559% | 14.27万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.600 | 3.580 | 3.640 | 3.550 | -0.030 | -0.831% | 14.05万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.590 | 3.610 | 3.630 | 3.580 | 0.010 | 0.278% | 15.72万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.590 | 3.600 | 3.620 | 3.570 | 0.030 | 0.840% | 14.51万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.570 | 3.570 | 3.600 | 3.550 | 0.010 | 0.281% | 14.63万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.620 | 3.560 | 3.650 | 3.560 | -0.040 | -1.111% | 14.40万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.650 | 3.600 | 3.660 | 3.590 | -0.050 | -1.370% | 15.14万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.620 | 3.650 | 3.670 | 3.620 | 0.020 | 0.551% | 13.57万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.660 | 3.630 | 3.680 | 3.610 | -0.030 | -0.820% | 16.79万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.710 | 3.660 | 3.710 | 3.640 | -0.040 | -1.081% | 17.88万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.760 | 3.700 | 3.770 | 3.690 | -0.060 | -1.596% | 21.83万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.760 | 3.760 | 3.770 | 3.740 | 0.000 | 0.000% | 15.89万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.800 | 3.760 | 3.820 | 3.760 | -0.050 | -1.312% | 21.71万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.800 | 3.810 | 3.830 | 3.770 | 0.010 | 0.263% | 26.06万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.800 | 3.800 | 3.820 | 3.780 | 0.000 | 0.000% | 16.96万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.810 | 3.800 | 3.830 | 3.790 | 0.000 | 0.000% | 18.54万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.780 | 3.800 | 3.820 | 3.780 | 0.020 | 0.529% | 19.88万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.770 | 3.780 | 3.800 | 3.740 | 0.000 | 0.000% | 21.34万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.740 | 3.780 | 3.800 | 3.740 | 0.040 | 1.070% | 18.01万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.700 | 3.740 | 3.750 | 3.690 | 0.040 | 1.081% | 23.04万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.720 | 3.700 | 3.740 | 3.690 | -0.030 | -0.804% | 17.39万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.770 | 3.730 | 3.780 | 3.710 | -0.050 | -1.323% | 17.38万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.780 | 3.780 | 3.800 | 3.730 | 0.000 | 0.000% | 19.87万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.780 | 3.780 | 3.800 | 3.760 | 0.000 | 0.000% | 14.47万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.770 | 3.780 | 3.800 | 3.750 | 0.020 | 0.532% | 15.89万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.770 | 3.760 | 3.770 | 3.740 | -0.010 | -0.265% | 15.26万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.780 | 3.770 | 3.790 | 3.760 | -0.020 | -0.528% | 12.00万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.800 | 3.790 | 3.820 | 3.770 | -0.020 | -0.525% | 16.79万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.810 | 3.810 | 3.820 | 3.790 | 0.010 | 0.263% | 14.40万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.790 | 3.800 | 3.810 | 3.760 | 0.030 | 0.796% | 13.17万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.790 | 3.770 | 3.790 | 3.750 | 0.000 | 0.000% | 12.99万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.820 | 3.790 | 3.840 | 3.790 | 0.000 | 0.000% | 14.45万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.820 | 3.810 | 3.870 | 3.800 | 0.000 | 0.000% | 16.05万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.790 | 3.840 | 3.840 | 3.780 | 0.000 | 0.000% | 20.50万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.710 | 3.750 | 3.760 | 3.700 | 0.000 | 0.000% | 16.46万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.790 | 3.720 | 3.810 | 3.700 | 0.000 | 0.000% | 20.42万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.820 | 3.810 | 3.840 | 3.770 | 0.000 | 0.000% | 17.31万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.870 | 3.830 | 3.890 | 3.810 | 0.000 | 0.000% | 20.77万 | 0.00亿 | 0.000% |