科华数据（002335）历史行情

以下为科华数据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	30.000	28.950	30.520	28.710	-0.980	-3.274%	19.66万	0.00亿	0.000%
2026-10-07	31.240	29.930	31.270	29.880	-0.820	-2.667%	2,016.28万	6.10亿	3.055%
2026-10-06	31.240	29.930	31.270	29.880	-0.820	-2.667%	2,016.28万	6.10亿	3.055%
2026-10-05	31.240	29.930	31.270	29.880	-0.820	-2.667%	2,016.28万	6.10亿	3.055%
2026-10-02	31.240	29.930	31.270	29.880	-0.820	-2.667%	2,016.28万	6.10亿	3.055%
2026-10-01	31.240	29.930	31.270	29.880	-0.820	-2.667%	2,016.28万	6.10亿	3.055%
2026-09-30	31.240	29.930	31.270	29.880	-0.820	-2.667%	20.16万	0.00亿	0.000%
2026-09-29	30.400	30.750	31.290	30.120	0.350	1.151%	23.33万	0.00亿	0.000%
2026-09-28	31.600	30.400	31.780	29.950	-1.450	-4.553%	29.25万	0.00亿	0.000%
2026-09-27	32.230	31.850	32.460	31.700	-0.780	-2.390%	3,991.27万	12.77亿	6.047%
2026-09-24	32.230	31.850	32.460	31.700	-0.780	-2.390%	39.91万	0.00亿	0.000%
2026-09-23	30.270	32.630	33.290	29.860	2.370	7.832%	75.01万	0.00亿	0.000%
2026-09-22	29.990	30.260	31.350	29.900	0.660	2.230%	29.25万	0.00亿	0.000%
2026-09-21	29.940	29.600	29.990	29.510	-0.050	-0.169%	11.43万	0.00亿	0.000%
2026-09-18	29.650	29.650	29.780	29.260	0.550	1.890%	15.80万	0.00亿	0.000%
2026-09-17	29.000	29.100	29.570	28.900	-0.150	-0.513%	10.50万	0.00亿	0.000%
2026-09-16	28.780	29.250	29.480	28.400	0.470	1.633%	11.65万	0.00亿	0.000%
2026-09-15	29.100	28.780	29.250	28.750	-0.380	-1.303%	8.39万	0.00亿	0.000%
2026-09-14	29.000	29.160	29.400	28.700	0.190	0.656%	9.50万	0.00亿	0.000%
2026-09-11	29.300	28.970	29.330	28.190	-0.460	-1.563%	15.86万	0.00亿	0.000%
2026-09-10	29.700	29.430	29.750	29.350	-0.630	-2.096%	10.84万	0.00亿	0.000%
2026-09-09	30.110	30.060	30.440	29.800	-0.120	-0.398%	12.45万	0.00亿	0.000%
2026-09-08	30.910	30.180	30.920	30.000	-0.730	-2.362%	17.01万	0.00亿	0.000%
2026-09-07	30.660	30.910	30.950	30.310	0.850	2.828%	18.66万	0.00亿	0.000%
2026-09-04	31.070	30.060	31.210	29.900	-0.470	-1.539%	21.24万	0.00亿	0.000%
2026-09-03	30.310	30.530	30.670	29.650	0.560	1.869%	16.38万	0.00亿	0.000%
2026-09-02	29.710	29.970	30.220	29.330	-0.130	-0.432%	11.53万	0.00亿	0.000%
2026-09-01	30.830	30.100	31.110	30.000	-0.720	-2.336%	13.91万	0.00亿	0.000%
2026-08-31	30.010	30.820	30.870	29.880	0.200	0.653%	19.06万	0.00亿	0.000%
2026-08-28	31.230	30.620	31.780	30.610	-0.210	-0.681%	18.87万	0.00亿	0.000%
2026-08-27	30.280	30.830	30.890	30.120	0.580	1.917%	14.92万	0.00亿	0.000%
2026-08-26	30.380	30.250	30.580	29.830	-0.080	-0.264%	10.47万	0.00亿	0.000%
2026-08-25	29.370	30.330	30.650	29.230	0.610	2.052%	13.96万	0.00亿	0.000%
2026-08-24	30.570	29.720	30.570	29.230	-0.580	-1.914%	12.17万	0.00亿	0.000%
2026-08-21	29.690	30.300	30.600	29.510	0.380	1.270%	12.13万	0.00亿	0.000%
2026-08-20	30.660	29.920	30.780	29.750	-0.280	-0.927%	16.20万	0.00亿	0.000%
2026-08-19	31.470	30.200	31.530	30.100	-2.000	-6.211%	22.91万	0.00亿	0.000%
2026-08-18	32.900	32.200	32.950	31.860	-0.880	-2.660%	22.05万	0.00亿	0.000%
2026-08-17	32.680	33.080	33.150	32.020	0.380	1.162%	26.42万	0.00亿	0.000%
2026-08-14	32.330	32.700	32.860	31.970	0.560	1.742%	28.78万	0.00亿	0.000%
2026-08-13	33.690	32.140	34.330	32.100	-0.330	-1.016%	42.99万	0.00亿	0.000%
2026-08-12	31.570	32.470	32.950	31.110	1.180	3.771%	36.69万	0.00亿	0.000%
2026-08-11	32.000	31.290	32.100	30.760	0.010	0.032%	29.86万	0.00亿	0.000%
2026-08-10	31.670	31.280	32.120	30.560	0.030	0.096%	19.80万	0.00亿	0.000%
2026-08-07	30.990	31.250	31.410	30.460	0.260	0.839%	21.00万	0.00亿	0.000%
2026-08-06	31.210	30.990	31.450	30.660	-0.610	-1.930%	23.27万	0.00亿	0.000%
2026-08-05	30.580	31.600	31.800	30.550	0.610	1.968%	32.31万	0.00亿	0.000%
2026-08-04	29.720	30.990	31.100	29.680	1.550	5.265%	26.30万	0.00亿	0.000%
2026-08-03	28.910	29.440	29.910	28.800	0.740	2.578%	19.39万	0.00亿	0.000%
2026-07-31	28.690	28.700	29.640	28.690	0.990	3.573%	26.95万	0.00亿	0.000%
2026-07-30	28.470	27.710	28.800	27.480	-1.090	-3.785%	18.01万	0.00亿	0.000%
2026-07-29	28.700	28.800	28.890	27.430	0.100	0.348%	24.28万	0.00亿	0.000%
2026-07-28	29.800	28.700	30.000	28.580	-1.600	-5.281%	21.73万	0.00亿	0.000%
2026-07-27	29.470	30.300	30.300	29.200	0.720	2.434%	19.57万	0.00亿	0.000%
2026-07-24	30.150	29.580	30.320	29.510	-1.150	-3.742%	20.02万	0.00亿	0.000%
2026-07-23	30.500	30.730	31.160	30.190	0.070	0.228%	16.99万	0.00亿	0.000%
2026-07-22	30.900	30.660	31.650	30.360	0.040	0.131%	27.81万	0.00亿	0.000%
2026-07-21	29.540	30.620	30.680	28.350	1.270	4.327%	28.41万	0.00亿	0.000%
2026-07-20	30.320	29.350	30.700	28.500	-0.400	-1.345%	25.98万	0.00亿	0.000%
2026-07-17	31.980	29.750	32.160	29.600	-2.120	-6.652%	25.03万	0.00亿	0.000%
2026-07-16	32.500	31.870	33.210	31.390	-0.700	-2.149%	19.39万	0.00亿	0.000%
2026-07-15	33.550	32.570	34.050	32.420	-1.250	-3.696%	19.63万	0.00亿	0.000%
2026-07-14	33.950	33.820	34.350	32.040	0.250	0.745%	25.06万	0.00亿	0.000%
2026-07-13	35.740	33.570	36.190	33.570	-2.530	-7.008%	26.27万	0.00亿	0.000%
2026-07-10	35.600	36.100	37.890	35.500	0.300	0.838%	34.07万	0.00亿	0.000%
2026-07-09	36.480	35.800	36.750	33.520	-0.500	-1.377%	31.94万	0.00亿	0.000%
2026-07-08	36.040	36.300	36.880	35.050	0.310	0.861%	24.84万	0.00亿	0.000%
2026-07-07	38.050	35.990	38.260	35.800	-1.950	-5.140%	30.78万	0.00亿	0.000%
2026-07-06	37.950	37.940	39.080	37.620	-0.010	-0.026%	25.99万	0.00亿	0.000%
2026-07-03	37.990	37.950	39.190	37.550	0.140	0.370%	32.03万	0.00亿	0.000%
2026-07-02	39.210	37.810	40.000	37.690	-2.330	-5.805%	40.63万	0.00亿	0.000%
2026-07-01	42.500	40.140	43.400	39.500	-2.310	-5.442%	67.58万	0.00亿	0.000%
2026-06-30	41.880	42.450	43.650	41.510	0.180	0.426%	51.65万	0.00亿	0.000%
2026-06-29	43.020	42.270	44.490	41.850	-1.350	-3.095%	64.59万	0.00亿	0.000%
2026-06-26	43.430	43.620	44.870	43.000	1.370	3.243%	97.71万	0.00亿	0.000%
2026-06-25	38.200	42.250	42.260	37.900	3.830	9.969%	64.00万	0.00亿	0.000%
2026-06-24	38.000	38.420	38.920	36.960	0.010	0.026%	27.16万	0.00亿	0.000%
2026-06-23	40.990	38.410	41.200	38.200	-1.660	-4.143%	32.72万	0.00亿	0.000%
2026-06-22	39.450	40.070	40.380	38.800	0.690	1.752%	35.26万	0.00亿	0.000%
2026-06-18	39.090	39.380	39.860	38.870	0.450	1.156%	34.30万	0.00亿	0.000%
2026-06-17	38.960	38.930	39.800	38.430	-0.100	-0.256%	22.76万	0.00亿	0.000%
2026-06-16	39.240	39.030	39.480	38.770	-0.200	-0.510%	28.24万	0.00亿	0.000%
2026-06-15	36.500	39.230	39.230	36.500	3.570	10.011%	42.14万	0.00亿	0.000%
2026-06-12	36.140	35.660	37.050	35.660	0.290	0.820%	27.77万	0.00亿	0.000%
2026-06-11	36.610	35.370	36.800	35.120	-1.600	-4.328%	26.73万	0.00亿	0.000%
2026-06-10	37.690	36.970	38.300	36.500	-0.830	-2.196%	23.40万	0.00亿	0.000%
2026-06-09	36.660	37.800	37.860	35.930	1.790	4.971%	28.13万	0.00亿	0.000%
2026-06-08	37.000	36.010	37.930	35.920	-2.500	-6.492%	27.31万	0.00亿	0.000%
2026-06-05	39.700	38.510	39.810	38.330	-1.400	-3.508%	27.28万	0.00亿	0.000%
2026-06-04	39.970	39.910	40.750	39.700	-0.540	-1.335%	22.32万	0.00亿	0.000%
2026-06-03	40.770	40.450	41.410	39.910	-0.410	-1.003%	34.16万	0.00亿	0.000%
2026-06-02	38.670	40.860	41.960	37.130	2.710	7.104%	48.32万	0.00亿	0.000%
2026-06-01	39.070	38.150	39.320	38.100	-0.910	-2.330%	24.27万	0.00亿	0.000%
2026-05-29	41.500	39.060	41.850	38.690	-2.319	-5.604%	28.78万	0.00亿	0.000%
2026-05-28	41.103	41.379	41.572	40.007	0.186	0.452%	20.74万	0.00亿	0.000%
2026-05-27	41.917	41.193	43.083	40.828	-0.710	-1.694%	23.98万	0.00亿	0.000%
2026-05-26	43.379	41.903	43.379	41.303	-1.766	-4.044%	27.72万	0.00亿	0.000%
2026-05-25	44.138	43.669	44.476	43.110	-0.186	-0.424%	21.26万	0.00亿	0.000%
2026-05-22	43.172	43.855	44.028	42.759	1.289	3.028%	21.15万	0.00亿	0.000%
2026-05-21	46.117	42.566	46.117	42.414	-3.227	-7.047%	40.96万	0.00亿	0.000%
2026-05-20	46.131	45.793	46.510	44.966	-0.566	-1.221%	23.39万	0.00亿	0.000%
2026-05-19	45.524	46.359	46.690	44.586	0.028	0.060%	32.09万	0.00亿	0.000%
2026-05-18	45.862	46.331	47.448	45.793	-0.097	-0.209%	30.58万	0.00亿	0.000%
2026-05-15	45.745	46.428	47.021	45.103	1.393	3.093%	47.44万	0.00亿	0.000%
2026-05-14	49.662	45.035	49.807	45.035	-3.751	-7.689%	65.34万	0.00亿	0.000%
2026-05-13	46.303	48.786	49.035	45.814	2.310	4.970%	55.39万	0.00亿	0.000%
2026-05-12	47.241	46.476	47.345	45.731	-0.931	-1.964%	31.84万	0.00亿	0.000%
2026-05-11	47.607	47.407	48.097	46.469	0.697	1.492%	42.94万	0.00亿	0.000%
2026-05-08	47.241	46.710	47.483	46.214	-0.642	-1.356%	48.12万	0.00亿	0.000%
2026-05-07	43.421	47.352	47.352	42.766	4.338	10.085%	58.64万	0.00亿	0.000%
2026-05-06	42.145	43.014	43.331	41.841	1.366	3.280%	28.62万	0.00亿	0.000%
2026-04-30	42.421	41.648	42.614	41.117	-0.628	-1.485%	20.10万	0.00亿	0.000%
2026-04-29	41.862	42.276	43.331	41.379	0.414	0.989%	26.67万	0.00亿	0.000%
2026-04-28	43.379	41.862	43.393	41.545	-1.552	-3.575%	21.42万	0.00亿	0.000%
2026-04-27	44.235	43.414	44.628	42.524	-0.821	-1.856%	27.27万	0.00亿	0.000%
2026-04-24	45.648	44.235	46.166	43.724	-1.993	-4.311%	32.17万	0.00亿	0.000%
2026-04-23	46.448	46.228	47.835	45.324	-0.103	-0.222%	40.62万	0.00亿	0.000%
2026-04-22	45.462	46.331	46.628	45.303	0.179	0.388%	36.84万	0.00亿	0.000%
2026-04-21	43.324	46.152	46.207	42.131	2.345	5.353%	58.35万	0.00亿	0.000%
2026-04-20	41.800	43.807	44.310	41.517	1.807	4.302%	33.74万	0.00亿	0.000%
2026-04-17	42.131	42.000	42.414	41.579	-0.455	-1.072%	19.48万	0.00亿	0.000%
2026-04-16	41.331	42.455	43.055	41.262	1.110	2.685%	25.80万	0.00亿	0.000%
2026-04-15	42.228	41.345	42.414	41.083	-0.283	-0.680%	25.01万	0.00亿	0.000%
2026-04-14	41.103	41.628	42.041	41.069	1.173	2.900%	23.82万	0.00亿	0.000%
2026-04-13	40.055	40.455	40.979	40.000	0.000	0.000%	18.08万	0.00亿	0.000%
2026-04-10	40.345	40.641	41.421	40.028	0.000	0.000%	27.23万	0.00亿	0.000%
2026-04-09	38.835	40.186	40.966	38.697	0.000	0.000%	30.65万	0.00亿	0.000%
2026-04-08	37.441	39.372	39.379	37.276	0.000	0.000%	27.06万	0.00亿	0.000%
2026-04-07	36.552	36.152	36.752	36.069	0.000	0.000%	10.99万	0.00亿	0.000%
2026-04-03	37.014	36.531	37.235	36.145	0.000	0.000%	14.05万	0.00亿	0.000%
2026-04-02	38.317	36.655	38.483	36.400	0.000	0.000%	23.68万	0.00亿	0.000%
2026-04-01	38.690	38.862	39.097	38.297	0.000	0.000%	18.24万	0.00亿	0.000%