电科网安（002268）历史行情

以下为电科网安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	14.840	14.440	14.850	14.350	-0.420	-2.826%	12.42万	0.00亿	0.000%
2026-10-07	14.950	14.860	15.100	14.550	-0.220	-1.459%	1,724.45万	2.56亿	2.041%
2026-10-06	14.950	14.860	15.100	14.550	-0.220	-1.459%	1,724.45万	2.56亿	2.041%
2026-10-05	14.950	14.860	15.100	14.550	-0.220	-1.459%	1,724.45万	2.56亿	2.041%
2026-10-02	14.950	14.860	15.100	14.550	-0.220	-1.459%	1,724.45万	2.56亿	2.041%
2026-10-01	14.950	14.860	15.100	14.550	-0.220	-1.459%	1,724.45万	2.56亿	2.041%
2026-09-30	14.950	14.860	15.100	14.550	-0.220	-1.459%	17.24万	0.00亿	0.000%
2026-09-29	14.780	15.080	15.200	14.710	0.240	1.617%	18.96万	0.00亿	0.000%
2026-09-28	14.880	14.840	14.980	14.470	0.100	0.678%	16.91万	0.00亿	0.000%
2026-09-27	14.830	14.740	14.970	14.720	-0.180	-1.206%	869.21万	1.29亿	1.029%
2026-09-24	14.830	14.740	14.970	14.720	-0.180	-1.206%	8.69万	0.00亿	0.000%
2026-09-23	15.050	14.920	15.080	14.860	-0.190	-1.257%	11.45万	0.00亿	0.000%
2026-09-22	15.000	15.110	15.270	14.910	0.180	1.206%	19.69万	0.00亿	0.000%
2026-09-21	14.950	14.930	15.050	14.600	0.200	1.358%	19.23万	0.00亿	0.000%
2026-09-18	14.670	14.730	14.990	14.500	0.030	0.204%	20.85万	0.00亿	0.000%
2026-09-17	14.180	14.700	15.410	14.130	0.530	3.740%	27.67万	0.00亿	0.000%
2026-09-16	14.330	14.170	14.630	14.030	-0.310	-2.141%	22.68万	0.00亿	0.000%
2026-09-15	14.890	14.480	15.320	14.470	-0.150	-1.025%	34.25万	0.00亿	0.000%
2026-09-14	14.360	14.630	14.960	14.350	0.770	5.556%	30.29万	0.00亿	0.000%
2026-09-11	14.180	13.860	14.260	13.660	-0.140	-1.000%	9.61万	0.00亿	0.000%
2026-09-10	14.000	14.000	14.100	13.880	-0.040	-0.285%	4.84万	0.00亿	0.000%
2026-09-09	14.070	14.040	14.130	13.970	-0.100	-0.707%	5.36万	0.00亿	0.000%
2026-09-08	13.980	14.140	14.210	13.890	0.110	0.784%	6.17万	0.00亿	0.000%
2026-09-07	14.150	14.030	14.280	13.950	-0.190	-1.336%	7.54万	0.00亿	0.000%
2026-09-04	14.110	14.220	14.460	14.110	0.240	1.717%	12.41万	0.00亿	0.000%
2026-09-03	14.100	13.980	14.220	13.940	-0.130	-0.921%	5.68万	0.00亿	0.000%
2026-09-02	14.120	14.110	14.240	13.960	-0.130	-0.913%	6.49万	0.00亿	0.000%
2026-09-01	14.000	14.240	14.280	13.940	0.220	1.569%	8.78万	0.00亿	0.000%
2026-08-31	13.860	14.020	14.040	13.780	-0.110	-0.778%	11.13万	0.00亿	0.000%
2026-08-28	14.410	14.130	14.590	14.100	0.020	0.142%	18.38万	0.00亿	0.000%
2026-08-27	14.020	14.110	14.280	13.960	0.100	0.714%	8.48万	0.00亿	0.000%
2026-08-26	13.750	14.010	14.110	13.710	0.230	1.669%	7.51万	0.00亿	0.000%
2026-08-25	13.570	13.780	13.820	13.510	0.190	1.398%	7.13万	0.00亿	0.000%
2026-08-24	13.650	13.590	13.820	13.420	0.010	0.074%	6.96万	0.00亿	0.000%
2026-08-21	13.570	13.580	13.650	13.380	0.020	0.147%	4.97万	0.00亿	0.000%
2026-08-20	13.620	13.560	13.640	13.490	0.030	0.222%	5.47万	0.00亿	0.000%
2026-08-19	13.900	13.530	13.960	13.490	-0.420	-3.011%	8.98万	0.00亿	0.000%
2026-08-18	14.130	13.950	14.130	13.720	-0.230	-1.622%	9.29万	0.00亿	0.000%
2026-08-17	14.130	14.180	14.190	13.940	0.010	0.071%	6.70万	0.00亿	0.000%
2026-08-14	14.140	14.170	14.340	13.920	0.000	0.000%	9.85万	0.00亿	0.000%
2026-08-13	14.500	14.170	14.690	14.160	-0.280	-1.938%	12.04万	0.00亿	0.000%
2026-08-12	14.670	14.450	14.670	14.350	-0.220	-1.500%	9.89万	0.00亿	0.000%
2026-08-11	14.480	14.670	14.980	14.400	0.230	1.593%	18.47万	0.00亿	0.000%
2026-08-10	14.400	14.440	14.530	14.180	0.070	0.487%	9.87万	0.00亿	0.000%
2026-08-07	14.890	14.370	14.900	14.120	-0.440	-2.971%	18.47万	0.00亿	0.000%
2026-08-06	14.620	14.810	15.050	14.550	0.080	0.543%	18.25万	0.00亿	0.000%
2026-08-05	14.830	14.730	15.070	14.690	-0.090	-0.607%	12.31万	0.00亿	0.000%
2026-08-04	14.810	14.820	14.980	14.690	0.120	0.816%	11.75万	0.00亿	0.000%
2026-08-03	14.650	14.700	14.840	14.590	0.130	0.892%	10.19万	0.00亿	0.000%
2026-07-31	14.120	14.570	14.850	14.120	0.470	3.333%	16.90万	0.00亿	0.000%
2026-07-30	14.040	14.100	14.480	14.030	-0.100	-0.704%	12.99万	0.00亿	0.000%
2026-07-29	14.150	14.200	14.480	13.960	0.150	1.068%	12.65万	0.00亿	0.000%
2026-07-28	13.700	14.050	14.250	13.600	0.220	1.591%	13.68万	0.00亿	0.000%
2026-07-27	13.330	13.830	13.950	13.230	0.400	2.978%	10.48万	0.00亿	0.000%
2026-07-24	14.160	13.430	14.230	13.420	-0.920	-6.411%	17.00万	0.00亿	0.000%
2026-07-23	14.280	14.350	14.380	14.050	-0.070	-0.485%	12.09万	0.00亿	0.000%
2026-07-22	14.550	14.420	14.750	14.140	-0.340	-2.304%	21.64万	0.00亿	0.000%
2026-07-21	13.930	14.760	15.100	13.870	0.710	5.053%	27.02万	0.00亿	0.000%
2026-07-20	13.830	14.050	14.350	13.400	0.220	1.591%	18.15万	0.00亿	0.000%
2026-07-17	14.020	13.830	14.440	13.820	-0.330	-2.331%	18.14万	0.00亿	0.000%
2026-07-16	14.110	14.160	14.470	14.020	-0.260	-1.803%	12.95万	0.00亿	0.000%
2026-07-15	14.020	14.420	14.560	13.880	0.260	1.836%	17.16万	0.00亿	0.000%
2026-07-14	14.200	14.160	14.460	13.750	-0.160	-1.117%	17.39万	0.00亿	0.000%
2026-07-13	15.050	14.320	15.190	14.190	-1.020	-6.649%	24.01万	0.00亿	0.000%
2026-07-10	14.950	15.340	15.490	14.750	0.190	1.254%	26.17万	0.00亿	0.000%
2026-07-09	15.000	15.150	15.450	14.910	-0.500	-3.195%	31.45万	0.00亿	0.000%
2026-07-08	14.400	15.650	15.900	14.150	1.110	7.634%	41.97万	0.00亿	0.000%
2026-07-07	13.640	14.540	14.780	13.500	0.660	4.755%	27.46万	0.00亿	0.000%
2026-07-06	13.570	13.880	13.890	13.290	0.330	2.435%	16.63万	0.00亿	0.000%
2026-07-03	13.530	13.550	13.750	13.370	0.130	0.969%	13.60万	0.00亿	0.000%
2026-07-02	14.110	13.420	14.200	13.400	-0.770	-5.426%	24.60万	0.00亿	0.000%
2026-07-01	13.040	14.190	14.190	12.950	1.290	10.000%	16.91万	0.00亿	0.000%
2026-06-30	12.310	12.900	13.510	12.210	0.625	5.092%	19.22万	0.00亿	0.000%
2026-06-29	12.365	12.275	12.445	12.075	-0.070	-0.567%	8.63万	0.00亿	0.000%
2026-06-26	12.765	12.345	12.765	12.275	-0.430	-3.366%	10.12万	0.00亿	0.000%
2026-06-25	12.915	12.775	13.005	12.585	-0.180	-1.389%	9.19万	0.00亿	0.000%
2026-06-24	13.325	12.955	13.355	12.825	-0.350	-2.631%	8.23万	0.00亿	0.000%
2026-06-23	13.265	13.305	13.595	13.215	-0.060	-0.449%	8.27万	0.00亿	0.000%
2026-06-22	13.185	13.365	13.375	12.685	0.170	1.288%	11.63万	0.00亿	0.000%
2026-06-18	13.235	13.195	13.435	13.015	0.000	0.000%	7.04万	0.00亿	0.000%
2026-06-17	13.355	13.195	13.355	13.105	-0.170	-1.272%	6.55万	0.00亿	0.000%
2026-06-16	13.335	13.365	13.415	13.105	0.030	0.225%	7.46万	0.00亿	0.000%
2026-06-15	13.175	13.335	13.435	13.135	0.260	1.989%	8.22万	0.00亿	0.000%
2026-06-12	12.935	13.075	13.215	12.915	0.300	2.348%	9.15万	0.00亿	0.000%
2026-06-11	13.155	12.775	13.155	12.685	-0.390	-2.962%	9.80万	0.00亿	0.000%
2026-06-10	13.295	13.165	13.385	12.975	-0.200	-1.496%	7.63万	0.00亿	0.000%
2026-06-09	13.425	13.365	13.535	13.255	-0.050	-0.373%	7.47万	0.00亿	0.000%
2026-06-08	13.695	13.415	13.805	13.175	-0.330	-2.401%	9.57万	0.00亿	0.000%
2026-06-05	13.715	13.745	13.975	13.475	0.150	1.103%	9.92万	0.00亿	0.000%
2026-06-04	13.905	13.595	13.915	13.485	-0.340	-2.440%	8.98万	0.00亿	0.000%
2026-06-03	14.085	13.935	14.235	13.845	-0.150	-1.065%	9.32万	0.00亿	0.000%
2026-06-02	14.455	14.085	14.505	14.045	-0.230	-1.607%	8.49万	0.00亿	0.000%
2026-06-01	14.115	14.315	14.475	14.085	0.190	1.345%	9.01万	0.00亿	0.000%
2026-05-29	14.525	14.125	14.655	14.025	-0.380	-2.620%	10.66万	0.00亿	0.000%
2026-05-28	14.545	14.505	14.645	14.135	0.000	0.000%	9.65万	0.00亿	0.000%
2026-05-27	14.915	14.505	15.025	14.455	-0.430	-2.879%	10.09万	0.00亿	0.000%
2026-05-26	15.275	14.935	15.305	14.785	-0.360	-2.354%	10.14万	0.00亿	0.000%
2026-05-25	15.155	15.295	15.575	14.985	0.150	0.990%	11.96万	0.00亿	0.000%
2026-05-22	15.275	15.145	15.365	14.915	0.190	1.270%	10.09万	0.00亿	0.000%
2026-05-21	15.685	14.955	15.745	14.935	-0.570	-3.671%	11.80万	0.00亿	0.000%
2026-05-20	15.785	15.525	15.915	15.475	-0.340	-2.143%	8.72万	0.00亿	0.000%
2026-05-19	15.565	15.865	15.925	15.405	0.380	2.454%	11.07万	0.00亿	0.000%
2026-05-18	15.025	15.485	15.635	14.985	0.470	3.130%	12.29万	0.00亿	0.000%
2026-05-15	15.365	15.015	15.505	14.955	-0.350	-2.278%	12.64万	0.00亿	0.000%
2026-05-14	16.125	15.365	16.205	15.355	-0.750	-4.654%	15.78万	0.00亿	0.000%
2026-05-13	15.955	16.115	16.205	15.815	0.130	0.813%	10.35万	0.00亿	0.000%
2026-05-12	16.305	15.985	16.355	15.895	-0.350	-2.143%	10.39万	0.00亿	0.000%
2026-05-11	16.525	16.335	16.545	16.245	-0.030	-0.183%	9.30万	0.00亿	0.000%
2026-05-08	16.275	16.365	16.525	16.205	0.130	0.801%	10.02万	0.00亿	0.000%
2026-05-07	16.145	16.235	16.275	16.005	0.160	0.995%	8.41万	0.00亿	0.000%
2026-05-06	15.765	16.075	16.165	15.765	0.420	2.683%	10.60万	0.00亿	0.000%
2026-04-30	15.595	15.655	15.745	15.475	0.060	0.385%	6.68万	0.00亿	0.000%
2026-04-29	15.405	15.595	15.665	15.365	0.190	1.233%	6.33万	0.00亿	0.000%
2026-04-28	15.875	15.405	15.915	15.355	-0.540	-3.387%	10.50万	0.00亿	0.000%
2026-04-27	15.865	15.945	15.955	15.545	0.160	1.014%	7.70万	0.00亿	0.000%
2026-04-24	15.975	15.785	16.105	15.625	-0.270	-1.682%	10.63万	0.00亿	0.000%
2026-04-23	16.435	16.055	16.505	16.005	-0.340	-2.074%	11.87万	0.00亿	0.000%
2026-04-22	16.565	16.395	16.565	16.325	-0.200	-1.205%	12.65万	0.00亿	0.000%
2026-04-21	16.785	16.595	16.785	16.535	-0.260	-1.543%	10.08万	0.00亿	0.000%
2026-04-20	16.875	16.855	16.895	16.475	-0.500	-2.881%	19.16万	0.00亿	0.000%
2026-04-17	17.265	17.355	17.405	17.155	0.040	0.231%	7.26万	0.00亿	0.000%
2026-04-16	17.305	17.315	17.415	17.265	0.040	0.232%	6.86万	0.00亿	0.000%
2026-04-15	17.455	17.275	17.625	17.225	0.010	0.058%	8.22万	0.00亿	0.000%
2026-04-14	17.405	17.265	17.425	17.115	0.030	0.174%	8.06万	0.00亿	0.000%
2026-04-13	16.915	17.235	17.325	16.855	0.000	0.000%	11.53万	0.00亿	0.000%
2026-04-10	16.775	16.905	17.055	16.735	0.000	0.000%	9.15万	0.00亿	0.000%
2026-04-09	16.925	16.605	16.935	16.575	0.000	0.000%	6.90万	0.00亿	0.000%
2026-04-08	16.545	16.965	16.975	16.535	0.000	0.000%	10.14万	0.00亿	0.000%
2026-04-07	16.255	16.175	16.445	16.115	0.000	0.000%	5.92万	0.00亿	0.000%
2026-04-03	16.485	16.265	16.535	16.235	0.000	0.000%	6.92万	0.00亿	0.000%
2026-04-02	16.725	16.335	16.755	16.275	0.000	0.000%	8.73万	0.00亿	0.000%
2026-04-01	17.035	16.805	17.075	16.705	0.000	0.000%	7.04万	0.00亿	0.000%