科陆电子（002121）历史行情
以下为科陆电子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 | 4.210 | 4.300 | 4.310 | 4.160 | 0.090 | 2.138% | 26.32万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.110 | 4.210 | 4.250 | 4.110 | 0.090 | 2.184% | 23.01万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.170 | 4.120 | 4.170 | 4.090 | 0.000 | 0.000% | 1,425.70万 | 0.59亿 | 1.010% |
| 2026-10-06 | 4.170 | 4.120 | 4.170 | 4.090 | 0.000 | 0.000% | 1,425.70万 | 0.59亿 | 1.010% |
| 2026-10-05 | 4.170 | 4.120 | 4.170 | 4.090 | 0.000 | 0.000% | 1,425.70万 | 0.59亿 | 1.010% |
| 2026-10-02 | 4.170 | 4.120 | 4.170 | 4.090 | 0.000 | 0.000% | 1,425.70万 | 0.59亿 | 1.010% |
| 2026-10-01 | 4.170 | 4.120 | 4.170 | 4.090 | 0.000 | 0.000% | 1,425.70万 | 0.59亿 | 1.010% |
| 2026-09-30 | 4.170 | 4.120 | 4.170 | 4.090 | 0.000 | 0.000% | 14.26万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.090 | 4.120 | 4.180 | 4.080 | -0.010 | -0.242% | 14.44万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.170 | 4.130 | 4.200 | 4.070 | -0.060 | -1.432% | 23.22万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.330 | 4.190 | 4.340 | 4.180 | -0.220 | -4.989% | 4,023.96万 | 1.71亿 | 2.851% |
| 2026-09-24 | 4.330 | 4.190 | 4.340 | 4.180 | -0.220 | -4.989% | 40.24万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.490 | 4.410 | 4.600 | 4.370 | 0.020 | 0.456% | 48.75万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.530 | 4.390 | 4.550 | 4.380 | -0.200 | -4.357% | 60.59万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.570 | 4.590 | 4.650 | 4.510 | -0.210 | -4.375% | 59.93万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.780 | 4.800 | 4.850 | 4.770 | 0.030 | 0.629% | 16.25万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.820 | 4.770 | 4.860 | 4.720 | -0.090 | -1.852% | 25.07万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.790 | 4.860 | 4.890 | 4.750 | 0.050 | 1.040% | 23.36万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.890 | 4.810 | 4.970 | 4.790 | -0.090 | -1.837% | 30.36万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.050 | 4.900 | 5.110 | 4.890 | -0.120 | -2.390% | 34.97万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.020 | 5.020 | 5.120 | 4.910 | -0.080 | -1.569% | 40.83万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.240 | 5.100 | 5.270 | 5.060 | -0.160 | -3.042% | 58.90万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.970 | 5.260 | 5.470 | 4.950 | 0.290 | 5.835% | 93.92万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.910 | 4.970 | 5.000 | 4.900 | 0.030 | 0.607% | 16.12万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.880 | 4.940 | 4.980 | 4.860 | 0.020 | 0.407% | 15.89万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.970 | 4.920 | 5.050 | 4.880 | -0.050 | -1.006% | 21.49万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.010 | 4.970 | 5.070 | 4.940 | -0.030 | -0.600% | 16.29万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.090 | 5.000 | 5.090 | 4.940 | -0.120 | -2.344% | 19.81万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.060 | 5.120 | 5.160 | 5.020 | 0.080 | 1.587% | 24.66万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.010 | 5.040 | 5.080 | 4.930 | 0.080 | 1.613% | 28.29万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.850 | 4.960 | 5.000 | 4.810 | 0.050 | 1.018% | 27.60万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.960 | 4.910 | 5.000 | 4.780 | -0.120 | -2.386% | 43.35万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.040 | 5.030 | 5.110 | 5.010 | -0.010 | -0.198% | 16.46万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.960 | 5.040 | 5.080 | 4.940 | 0.060 | 1.205% | 24.80万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.940 | 4.980 | 5.030 | 4.900 | 0.040 | 0.810% | 18.53万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.870 | 4.940 | 4.970 | 4.840 | 0.050 | 1.022% | 17.36万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.890 | 4.890 | 4.940 | 4.860 | 0.010 | 0.205% | 16.52万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.000 | 4.880 | 5.050 | 4.860 | -0.180 | -3.557% | 24.78万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.120 | 5.060 | 5.150 | 5.010 | -0.050 | -0.978% | 17.15万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.020 | 5.110 | 5.140 | 4.960 | 0.100 | 1.996% | 20.29万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.150 | 5.010 | 5.160 | 4.970 | -0.130 | -2.529% | 23.59万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.230 | 5.140 | 5.240 | 5.130 | -0.080 | -1.533% | 19.25万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.140 | 5.220 | 5.230 | 5.130 | 0.050 | 0.967% | 13.74万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.170 | 5.170 | 5.220 | 5.080 | -0.020 | -0.385% | 17.10万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.160 | 5.190 | 5.210 | 5.120 | 0.040 | 0.777% | 20.42万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.210 | 5.150 | 5.230 | 5.080 | -0.050 | -0.962% | 22.73万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.270 | 5.200 | 5.310 | 5.150 | -0.110 | -2.072% | 23.43万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.330 | 5.310 | 5.340 | 5.260 | -0.020 | -0.375% | 26.15万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.290 | 5.330 | 5.370 | 5.250 | 0.070 | 1.331% | 28.96万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.070 | 5.260 | 5.270 | 5.050 | 0.220 | 4.365% | 32.91万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.000 | 5.040 | 5.110 | 4.960 | 0.080 | 1.613% | 30.44万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.920 | 4.960 | 5.050 | 4.880 | 0.020 | 0.405% | 30.95万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.760 | 4.940 | 4.990 | 4.730 | 0.150 | 3.132% | 33.48万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.800 | 4.790 | 4.870 | 4.750 | -0.030 | -0.622% | 20.91万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.660 | 4.820 | 4.830 | 4.650 | 0.130 | 2.772% | 24.37万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.870 | 4.690 | 4.890 | 4.690 | -0.180 | -3.696% | 27.54万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.630 | 4.870 | 4.890 | 4.610 | 0.240 | 5.184% | 37.21万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.660 | 4.630 | 4.750 | 4.620 | -0.050 | -1.068% | 28.07万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.570 | 4.680 | 4.700 | 4.440 | 0.080 | 1.739% | 39.21万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.640 | 4.600 | 4.800 | 4.480 | -0.040 | -0.862% | 40.02万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.850 | 4.640 | 4.900 | 4.630 | -0.230 | -4.723% | 35.47万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.900 | 4.870 | 4.990 | 4.810 | -0.050 | -1.016% | 28.98万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.000 | 4.920 | 5.140 | 4.890 | -0.160 | -3.150% | 36.89万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.090 | 5.080 | 5.110 | 4.930 | -0.010 | -0.196% | 37.34万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.430 | 5.090 | 5.480 | 5.060 | -0.250 | -4.682% | 73.02万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.340 | 5.340 | 5.340 | 5.340 | 0.490 | 10.103% | 19.91万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.850 | 4.850 | 4.900 | 4.670 | -0.020 | -0.411% | 34.72万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.980 | 4.870 | 5.000 | 4.860 | -0.110 | -2.209% | 27.12万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.260 | 4.980 | 5.270 | 4.970 | -0.270 | -5.143% | 35.44万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.320 | 5.250 | 5.600 | 5.230 | -0.070 | -1.316% | 40.85万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.250 | 5.320 | 5.380 | 5.240 | 0.080 | 1.527% | 29.57万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.280 | 5.240 | 5.410 | 5.220 | -0.070 | -1.318% | 34.13万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.450 | 5.310 | 5.460 | 5.220 | -0.140 | -2.569% | 36.65万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.330 | 5.450 | 5.470 | 5.270 | 0.130 | 2.444% | 28.27万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.330 | 5.320 | 5.580 | 5.270 | 0.040 | 0.758% | 37.77万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.470 | 5.280 | 5.550 | 5.280 | -0.190 | -3.473% | 31.10万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.570 | 5.470 | 5.590 | 5.380 | -0.100 | -1.795% | 32.47万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.660 | 5.570 | 5.710 | 5.500 | -0.140 | -2.452% | 28.56万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.790 | 5.710 | 5.860 | 5.660 | -0.070 | -1.211% | 37.03万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.850 | 5.780 | 5.920 | 5.510 | -0.100 | -1.701% | 61.30万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.930 | 5.880 | 5.960 | 5.830 | -0.090 | -1.508% | 24.22万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.140 | 5.970 | 6.150 | 5.920 | -0.170 | -2.769% | 29.40万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.100 | 6.140 | 6.190 | 5.940 | 0.030 | 0.491% | 30.97万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.100 | 6.110 | 6.230 | 6.040 | 0.040 | 0.659% | 31.05万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.090 | 6.070 | 6.200 | 5.950 | 0.140 | 2.361% | 35.72万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.180 | 5.930 | 6.220 | 5.900 | -0.300 | -4.815% | 39.39万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.570 | 6.230 | 6.570 | 6.130 | -0.360 | -5.463% | 38.76万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.590 | 6.590 | 6.620 | 6.400 | 0.100 | 1.541% | 27.20万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.730 | 6.490 | 6.840 | 6.380 | -0.450 | -6.484% | 50.93万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.030 | 6.940 | 7.200 | 6.720 | -0.090 | -1.280% | 46.32万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.090 | 7.030 | 7.150 | 6.980 | -0.160 | -2.225% | 38.68万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.420 | 7.190 | 7.570 | 7.100 | -0.220 | -2.969% | 59.97万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.840 | 7.410 | 7.840 | 7.170 | -0.470 | -5.964% | 73.98万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.280 | 7.880 | 8.340 | 7.860 | -0.400 | -4.831% | 61.39万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.410 | 8.280 | 8.510 | 8.200 | -0.240 | -2.817% | 69.82万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.070 | 8.520 | 8.780 | 8.030 | 0.420 | 5.185% | 104.04万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.100 | 8.100 | 8.400 | 8.020 | -0.150 | -1.818% | 94.55万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.830 | 8.250 | 8.400 | 7.670 | 0.420 | 5.364% | 123.53万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.910 | 7.830 | 7.990 | 7.670 | 0.210 | 2.756% | 112.34万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.960 | 7.620 | 7.620 | 6.900 | 0.690 | 9.957% | 86.10万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.430 | 6.930 | 7.450 | 6.910 | -0.470 | -6.351% | 49.17万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.490 | 7.400 | 7.490 | 7.220 | -0.090 | -1.202% | 49.71万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.580 | 7.490 | 7.600 | 7.350 | -0.030 | -0.399% | 83.74万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.780 | 7.520 | 7.520 | 6.670 | 0.680 | 9.942% | 65.71万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.740 | 6.840 | 6.950 | 6.510 | 0.100 | 1.484% | 47.79万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.100 | 6.740 | 7.110 | 6.740 | -0.310 | -4.397% | 38.34万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.030 | 7.050 | 7.160 | 6.990 | 0.030 | 0.427% | 27.83万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.150 | 7.020 | 7.180 | 7.010 | -0.130 | -1.818% | 26.38万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.260 | 7.150 | 7.410 | 7.120 | -0.070 | -0.970% | 35.11万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.120 | 7.220 | 7.280 | 7.080 | 0.070 | 0.979% | 34.17万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.070 | 7.150 | 7.170 | 7.050 | 0.120 | 1.707% | 29.74万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.950 | 7.030 | 7.080 | 6.950 | 0.080 | 1.151% | 29.48万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.010 | 6.950 | 7.050 | 6.860 | -0.100 | -1.418% | 22.29万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.810 | 7.050 | 7.100 | 6.770 | 0.210 | 3.070% | 31.11万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.970 | 6.840 | 7.100 | 6.790 | -0.130 | -1.865% | 32.90万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.060 | 6.970 | 7.120 | 6.770 | -0.540 | -7.190% | 69.25万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.470 | 7.510 | 7.540 | 7.350 | 0.000 | 0.000% | 20.26万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.700 | 7.510 | 7.780 | 7.450 | -0.170 | -2.214% | 29.54万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.500 | 7.680 | 7.710 | 7.480 | 0.140 | 1.857% | 31.71万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.600 | 7.540 | 7.620 | 7.420 | -0.070 | -0.920% | 27.83万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.580 | 7.610 | 7.660 | 7.550 | -0.010 | -0.131% | 27.75万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.590 | 7.620 | 7.640 | 7.510 | -0.010 | -0.131% | 25.24万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.770 | 7.630 | 7.780 | 7.480 | -0.120 | -1.548% | 43.77万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.850 | 7.750 | 8.040 | 7.710 | -0.020 | -0.257% | 37.38万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.750 | 7.770 | 7.780 | 7.670 | 0.060 | 0.778% | 24.74万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.770 | 7.710 | 7.780 | 7.680 | 0.000 | 0.000% | 20.72万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.670 | 7.760 | 7.860 | 7.670 | 0.000 | 0.000% | 27.69万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.710 | 7.590 | 7.710 | 7.580 | 0.000 | 0.000% | 22.57万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.560 | 7.780 | 7.790 | 7.560 | 0.000 | 0.000% | 33.99万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.350 | 7.400 | 7.450 | 7.340 | 0.000 | 0.000% | 15.65万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.660 | 7.350 | 7.690 | 7.290 | 0.000 | 0.000% | 30.06万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.850 | 7.630 | 7.950 | 7.570 | 0.000 | 0.000% | 28.25万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.940 | 7.850 | 7.970 | 7.780 | 0.000 | 0.000% | 24.64万 | 0.00亿 | 0.000% |