科大讯飞（002230）历史行情

以下为科大讯飞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
2026-10-08	37.220	36.890	37.590	36.850	-0.330	-0.887%	14.95万	0.00亿	0.000%
2026-10-07	37.340	37.220	37.400	37.060	0.020	0.054%	1,072.71万	3.99亿	0.490%
2026-10-06	37.340	37.220	37.400	37.060	0.020	0.054%	1,072.71万	3.99亿	0.490%
2026-10-05	37.340	37.220	37.400	37.060	0.020	0.054%	1,072.71万	3.99亿	0.490%
2026-10-02	37.340	37.220	37.400	37.060	0.020	0.054%	1,072.71万	3.99亿	0.490%
2026-10-01	37.340	37.220	37.400	37.060	0.020	0.054%	1,072.71万	3.99亿	0.490%
2026-09-30	37.340	37.220	37.400	37.060	0.020	0.054%	10.73万	0.00亿	0.000%
2026-09-29	37.100	37.200	37.460	37.030	-0.050	-0.134%	11.12万	0.00亿	0.000%
2026-09-28	38.280	37.250	38.440	37.250	-1.070	-2.792%	20.62万	0.00亿	0.000%
2026-09-27	38.760	38.320	38.800	38.280	-0.400	-1.033%	1,384.61万	5.32亿	0.632%
2026-09-24	38.760	38.320	38.800	38.280	-0.400	-1.033%	13.85万	0.00亿	0.000%
2026-09-23	39.130	38.720	39.150	38.710	-0.400	-1.022%	13.71万	0.00亿	0.000%
2026-09-22	38.990	39.120	39.370	38.930	0.310	0.799%	22.77万	0.00亿	0.000%
2026-09-21	38.510	38.810	38.880	38.510	0.330	0.858%	14.79万	0.00亿	0.000%
2026-09-18	38.490	38.480	38.680	38.440	0.140	0.365%	16.63万	0.00亿	0.000%
2026-09-17	38.770	38.340	38.990	38.320	-0.560	-1.440%	16.88万	0.00亿	0.000%
2026-09-16	38.880	38.900	39.080	38.560	-0.100	-0.256%	15.60万	0.00亿	0.000%
2026-09-15	39.880	39.000	39.960	39.000	-0.600	-1.515%	14.98万	0.00亿	0.000%
2026-09-14	39.100	39.600	39.750	38.960	0.450	1.149%	20.78万	0.00亿	0.000%
2026-09-11	38.900	39.150	39.160	38.150	-0.010	-0.026%	22.71万	0.00亿	0.000%
2026-09-10	38.980	39.160	39.270	38.700	0.120	0.307%	15.19万	0.00亿	0.000%
2026-09-09	39.270	39.040	39.320	38.900	-0.230	-0.586%	16.50万	0.00亿	0.000%
2026-09-08	39.360	39.270	39.570	39.200	-0.170	-0.431%	15.34万	0.00亿	0.000%
2026-09-07	39.490	39.440	39.550	39.200	-0.060	-0.152%	18.80万	0.00亿	0.000%
2026-09-04	39.540	39.500	40.100	39.380	0.300	0.765%	27.14万	0.00亿	0.000%
2026-09-03	39.570	39.200	39.720	39.180	-0.220	-0.558%	16.41万	0.00亿	0.000%
2026-09-02	39.900	39.420	39.990	39.410	-0.800	-1.989%	21.56万	0.00亿	0.000%
2026-09-01	40.610	40.220	40.810	40.110	-0.080	-0.199%	25.10万	0.00亿	0.000%
2026-08-31	39.510	40.300	40.450	39.310	0.240	0.599%	26.92万	0.00亿	0.000%
2026-08-28	40.000	40.060	40.480	39.930	0.290	0.729%	30.19万	0.00亿	0.000%
2026-08-27	39.670	39.770	39.780	39.290	0.110	0.277%	22.90万	0.00亿	0.000%
2026-08-26	39.350	39.660	39.710	39.050	0.310	0.788%	20.26万	0.00亿	0.000%
2026-08-25	38.870	39.350	39.350	38.730	0.420	1.079%	21.56万	0.00亿	0.000%
2026-08-24	39.210	38.930	39.290	38.670	-0.260	-0.663%	26.59万	0.00亿	0.000%
2026-08-21	39.640	39.190	39.640	38.960	-0.720	-1.804%	36.27万	0.00亿	0.000%
2026-08-20	40.050	39.910	40.440	39.820	0.090	0.226%	27.39万	0.00亿	0.000%
2026-08-19	40.700	39.820	40.850	39.710	-1.360	-3.303%	43.12万	0.00亿	0.000%
2026-08-18	41.600	41.180	41.610	40.400	-0.760	-1.812%	50.23万	0.00亿	0.000%
2026-08-17	41.770	41.940	41.950	41.260	0.160	0.383%	30.10万	0.00亿	0.000%
2026-08-14	41.870	41.780	42.740	41.160	-0.180	-0.429%	37.05万	0.00亿	0.000%
2026-08-13	42.620	41.960	43.160	41.950	-0.630	-1.479%	36.06万	0.00亿	0.000%
2026-08-12	42.880	42.590	43.230	42.470	-0.290	-0.676%	30.59万	0.00亿	0.000%
2026-08-11	43.550	42.880	43.650	42.830	-0.610	-1.403%	33.46万	0.00亿	0.000%
2026-08-10	43.530	43.490	43.990	42.810	-0.040	-0.092%	36.09万	0.00亿	0.000%
2026-08-07	43.430	43.530	43.860	42.450	-0.150	-0.343%	52.26万	0.00亿	0.000%
2026-08-06	43.690	43.680	44.720	43.410	-0.490	-1.109%	59.34万	0.00亿	0.000%
2026-08-05	43.500	44.170	45.330	43.210	0.680	1.564%	78.17万	0.00亿	0.000%
2026-08-04	42.810	43.490	43.760	42.700	0.680	1.588%	61.89万	0.00亿	0.000%
2026-08-03	42.300	42.810	43.780	42.290	0.590	1.397%	76.76万	0.00亿	0.000%
2026-07-31	40.470	42.220	43.220	40.300	2.350	5.894%	95.55万	0.00亿	0.000%
2026-07-30	39.800	39.870	40.660	39.700	-0.200	-0.499%	32.33万	0.00亿	0.000%
2026-07-29	39.720	40.070	40.280	39.300	0.260	0.653%	30.56万	0.00亿	0.000%
2026-07-28	39.210	39.810	40.450	39.200	0.080	0.201%	30.04万	0.00亿	0.000%
2026-07-27	38.880	39.730	39.740	38.550	0.850	2.186%	27.39万	0.00亿	0.000%
2026-07-24	40.000	38.880	40.040	38.880	-1.610	-3.976%	39.05万	0.00亿	0.000%
2026-07-23	40.670	40.490	40.770	40.030	-0.340	-0.833%	32.97万	0.00亿	0.000%
2026-07-22	41.360	40.830	41.440	40.680	-0.870	-2.086%	41.82万	0.00亿	0.000%
2026-07-21	40.600	41.700	41.700	40.490	0.730	1.782%	46.13万	0.00亿	0.000%
2026-07-20	40.600	40.970	41.230	40.330	-0.150	-0.365%	39.79万	0.00亿	0.000%
2026-07-17	41.630	41.120	42.300	40.030	-0.870	-2.072%	53.25万	0.00亿	0.000%
2026-07-16	41.090	41.990	42.450	40.880	0.640	1.548%	45.28万	0.00亿	0.000%
2026-07-15	41.050	41.350	41.840	40.460	0.170	0.413%	38.74万	0.00亿	0.000%
2026-07-14	41.950	41.180	42.470	40.220	-0.720	-1.718%	44.84万	0.00亿	0.000%
2026-07-13	43.130	41.900	43.350	41.630	-1.190	-2.762%	48.30万	0.00亿	0.000%
2026-07-10	41.890	43.090	44.200	41.400	0.820	1.940%	79.76万	0.00亿	0.000%
2026-07-09	40.670	42.270	42.380	40.400	1.430	3.501%	65.70万	0.00亿	0.000%
2026-07-08	40.190	40.840	41.210	39.860	0.990	2.484%	44.27万	0.00亿	0.000%
2026-07-07	40.150	39.850	40.900	39.770	-0.700	-1.726%	28.71万	0.00亿	0.000%
2026-07-06	41.290	40.550	41.380	40.420	-0.860	-2.077%	34.44万	0.00亿	0.000%
2026-07-03	40.430	41.410	41.900	40.430	0.430	1.049%	53.83万	0.00亿	0.000%
2026-07-02	41.290	40.980	41.900	40.560	0.050	0.122%	54.36万	0.00亿	0.000%
2026-07-01	40.600	40.930	41.660	40.360	0.190	0.466%	44.74万	0.00亿	0.000%
2026-06-30	39.910	40.740	41.400	39.840	1.380	3.506%	50.81万	0.00亿	0.000%
2026-06-29	39.050	39.360	40.010	38.970	0.340	0.871%	37.19万	0.00亿	0.000%
2026-06-26	41.180	39.020	41.330	38.990	-2.560	-6.157%	63.00万	0.00亿	0.000%
2026-06-25	42.450	41.580	42.610	41.300	-0.920	-2.165%	44.90万	0.00亿	0.000%
2026-06-24	42.150	42.500	42.780	41.470	0.350	0.830%	42.03万	0.00亿	0.000%
2026-06-23	43.360	42.150	43.860	41.950	-1.630	-3.723%	53.70万	0.00亿	0.000%
2026-06-22	42.090	43.780	44.480	41.910	1.270	2.988%	68.44万	0.00亿	0.000%
2026-06-18	41.230	42.510	43.500	40.850	1.020	2.458%	66.37万	0.00亿	0.000%
2026-06-17	41.170	41.490	41.850	40.480	0.310	0.753%	43.11万	0.00亿	0.000%
2026-06-16	41.350	41.180	41.470	40.760	-0.200	-0.483%	36.36万	0.00亿	0.000%
2026-06-15	40.910	41.380	41.670	40.910	1.090	2.705%	49.32万	0.00亿	0.000%
2026-06-12	41.100	40.290	41.280	40.140	-0.400	-0.983%	72.32万	0.00亿	0.000%
2026-06-11	41.800	40.690	41.800	40.430	-1.500	-3.555%	51.04万	0.00亿	0.000%
2026-06-10	44.200	42.190	44.300	42.010	-2.220	-4.999%	54.28万	0.00亿	0.000%
2026-06-09	44.210	44.410	44.800	43.860	0.390	0.886%	32.68万	0.00亿	0.000%
2026-06-08	44.900	44.020	45.290	43.860	-1.910	-4.159%	43.76万	0.00亿	0.000%
2026-06-05	45.730	45.930	46.330	44.910	0.190	0.415%	48.21万	0.00亿	0.000%
2026-06-04	46.860	45.740	46.880	45.730	-1.670	-3.522%	60.59万	0.00亿	0.000%
2026-06-03	47.720	47.410	48.520	46.940	-0.750	-1.557%	58.10万	0.00亿	0.000%
2026-06-02	49.210	48.160	49.350	47.780	-0.880	-1.794%	53.73万	0.00亿	0.000%
2026-06-01	47.800	49.040	49.770	47.500	1.240	2.594%	70.30万	0.00亿	0.000%
2026-05-29	49.560	47.800	50.350	47.710	-1.230	-2.509%	72.65万	0.00亿	0.000%
2026-05-28	50.170	49.030	50.170	47.810	-1.120	-2.233%	87.31万	0.00亿	0.000%
2026-05-27	49.140	50.150	50.890	48.600	1.000	2.035%	108.41万	0.00亿	0.000%
2026-05-26	48.240	49.150	50.000	47.630	0.570	1.173%	68.94万	0.00亿	0.000%
2026-05-25	47.600	48.580	48.580	47.310	1.330	2.815%	53.72万	0.00亿	0.000%
2026-05-22	47.480	47.250	47.780	46.670	0.150	0.318%	41.25万	0.00亿	0.000%
2026-05-21	48.150	47.100	49.260	47.050	-0.800	-1.670%	58.74万	0.00亿	0.000%
2026-05-20	48.780	47.900	48.840	47.780	-1.120	-2.285%	40.33万	0.00亿	0.000%
2026-05-19	48.610	49.020	49.500	48.250	0.410	0.843%	50.69万	0.00亿	0.000%
2026-05-18	46.900	48.610	49.020	46.760	1.570	3.338%	62.27万	0.00亿	0.000%
2026-05-15	47.580	47.040	48.440	46.940	-0.540	-1.135%	52.81万	0.00亿	0.000%
2026-05-14	49.670	47.580	50.190	47.580	-1.720	-3.489%	61.33万	0.00亿	0.000%
2026-05-13	48.490	49.300	49.500	48.020	0.570	1.170%	52.88万	0.00亿	0.000%
2026-05-12	50.200	48.730	50.200	48.710	-1.470	-2.928%	53.81万	0.00亿	0.000%
2026-05-11	49.900	50.200	50.560	49.580	0.390	0.783%	58.97万	0.00亿	0.000%
2026-05-08	50.400	49.810	50.780	49.520	-0.070	-0.140%	64.74万	0.00亿	0.000%
2026-05-07	49.630	49.880	49.940	49.110	0.500	1.013%	52.63万	0.00亿	0.000%
2026-05-06	48.250	49.380	50.090	48.240	1.690	3.544%	70.81万	0.00亿	0.000%
2026-04-30	47.880	47.690	48.310	47.590	-0.270	-0.563%	38.02万	0.00亿	0.000%
2026-04-29	47.580	47.960	48.080	46.910	-1.110	-2.262%	48.92万	0.00亿	0.000%
2026-04-28	49.480	49.070	49.930	48.800	-0.640	-1.287%	35.09万	0.00亿	0.000%
2026-04-27	48.980	49.710	49.920	48.440	0.740	1.511%	38.62万	0.00亿	0.000%
2026-04-24	48.400	48.970	49.380	47.650	0.180	0.369%	39.20万	0.00亿	0.000%
2026-04-23	49.630	48.790	49.990	48.580	-0.620	-1.255%	38.52万	0.00亿	0.000%
2026-04-22	48.500	49.410	49.660	48.410	0.730	1.500%	40.05万	0.00亿	0.000%
2026-04-21	49.400	48.680	49.540	48.300	-0.160	-0.328%	32.75万	0.00亿	0.000%
2026-04-20	48.100	48.840	48.970	47.800	0.700	1.454%	43.50万	0.00亿	0.000%
2026-04-17	47.760	48.140	48.350	47.540	0.140	0.292%	29.10万	0.00亿	0.000%
2026-04-16	47.730	48.000	48.360	47.700	0.560	1.180%	35.14万	0.00亿	0.000%
2026-04-15	48.760	47.440	48.880	47.290	-0.790	-1.638%	35.98万	0.00亿	0.000%
2026-04-14	48.400	48.230	48.540	47.770	0.550	1.154%	36.63万	0.00亿	0.000%
2026-04-13	47.130	47.680	47.820	46.960	0.000	0.000%	27.86万	0.00亿	0.000%
2026-04-10	47.400	47.540	48.230	47.370	0.000	0.000%	39.00万	0.00亿	0.000%
2026-04-09	47.160	47.110	47.310	46.700	0.000	0.000%	30.25万	0.00亿	0.000%
2026-04-08	46.400	47.810	47.820	46.400	0.000	0.000%	52.41万	0.00亿	0.000%
2026-04-07	45.650	45.480	45.890	45.280	0.000	0.000%	17.07万	0.00亿	0.000%
2026-04-03	45.920	45.620	46.170	45.520	0.000	0.000%	18.70万	0.00亿	0.000%
2026-04-02	46.610	45.780	46.610	45.680	0.000	0.000%	25.13万	0.00亿	0.000%
2026-04-01	47.150	46.910	47.260	46.450	0.000	0.000%	27.40万	0.00亿	0.000%