千方科技（002373）历史行情
以下为千方科技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 | 7.170 | 7.400 | 7.440 | 7.160 | 0.220 | 3.064% | 19.43万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.350 | 7.180 | 7.400 | 7.140 | -0.170 | -2.313% | 13.56万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.370 | 7.350 | 7.390 | 7.290 | -0.020 | -0.271% | 921.34万 | 0.68亿 | 0.669% |
| 2026-10-06 | 7.370 | 7.350 | 7.390 | 7.290 | -0.020 | -0.271% | 921.34万 | 0.68亿 | 0.669% |
| 2026-10-05 | 7.370 | 7.350 | 7.390 | 7.290 | -0.020 | -0.271% | 921.34万 | 0.68亿 | 0.669% |
| 2026-10-02 | 7.370 | 7.350 | 7.390 | 7.290 | -0.020 | -0.271% | 921.34万 | 0.68亿 | 0.669% |
| 2026-10-01 | 7.370 | 7.350 | 7.390 | 7.290 | -0.020 | -0.271% | 921.34万 | 0.68亿 | 0.669% |
| 2026-09-30 | 7.370 | 7.350 | 7.390 | 7.290 | -0.020 | -0.271% | 9.21万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.260 | 7.370 | 7.400 | 7.240 | 0.110 | 1.515% | 8.59万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.290 | 7.260 | 7.330 | 7.150 | -0.030 | -0.412% | 11.01万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.350 | 7.290 | 7.460 | 7.260 | -0.090 | -1.220% | 1,320.84万 | 0.97亿 | 0.959% |
| 2026-09-24 | 7.350 | 7.290 | 7.460 | 7.260 | -0.090 | -1.220% | 13.21万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.470 | 7.380 | 7.490 | 7.370 | -0.110 | -1.469% | 9.82万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.470 | 7.490 | 7.550 | 7.440 | 0.070 | 0.943% | 12.46万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.360 | 7.420 | 7.440 | 7.340 | 0.090 | 1.228% | 10.62万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.420 | 7.330 | 7.460 | 7.310 | -0.030 | -0.408% | 12.03万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.330 | 7.360 | 7.420 | 7.320 | -0.020 | -0.271% | 8.59万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.320 | 7.380 | 7.410 | 7.240 | 0.040 | 0.545% | 9.96万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.480 | 7.340 | 7.540 | 7.310 | -0.140 | -1.872% | 11.53万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.430 | 7.480 | 7.500 | 7.400 | 0.060 | 0.809% | 8.75万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.490 | 7.420 | 7.520 | 7.340 | -0.100 | -1.330% | 12.75万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.500 | 7.520 | 7.560 | 7.410 | -0.020 | -0.265% | 11.37万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.660 | 7.540 | 7.660 | 7.490 | -0.140 | -1.823% | 13.95万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.640 | 7.680 | 7.730 | 7.560 | 0.040 | 0.524% | 10.24万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.720 | 7.640 | 7.790 | 7.630 | -0.110 | -1.419% | 12.78万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.800 | 7.750 | 7.930 | 7.710 | 0.030 | 0.389% | 14.83万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.860 | 7.720 | 7.910 | 7.710 | -0.110 | -1.405% | 12.35万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.000 | 7.830 | 8.090 | 7.830 | -0.230 | -2.854% | 13.90万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.900 | 8.060 | 8.080 | 7.870 | 0.040 | 0.499% | 24.31万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.590 | 8.020 | 8.160 | 7.590 | 0.390 | 5.111% | 39.98万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.650 | 7.630 | 7.720 | 7.600 | 0.010 | 0.131% | 11.17万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.620 | 7.620 | 7.660 | 7.560 | -0.020 | -0.262% | 10.12万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.670 | 7.640 | 7.750 | 7.600 | 0.000 | 0.000% | 11.12万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.410 | 7.640 | 7.690 | 7.370 | 0.230 | 3.104% | 17.20万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.440 | 7.410 | 7.540 | 7.320 | -0.060 | -0.803% | 15.74万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.580 | 7.470 | 7.600 | 7.410 | -0.130 | -1.711% | 13.67万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.560 | 7.600 | 7.710 | 7.510 | 0.100 | 1.333% | 15.99万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.680 | 7.500 | 7.720 | 7.470 | -0.220 | -2.850% | 20.88万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.780 | 7.720 | 7.790 | 7.630 | -0.060 | -0.771% | 15.50万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.760 | 7.780 | 7.790 | 7.640 | 0.010 | 0.129% | 15.01万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.820 | 7.770 | 7.880 | 7.700 | -0.050 | -0.639% | 12.97万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.940 | 7.820 | 8.020 | 7.820 | -0.120 | -1.511% | 15.31万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.880 | 7.940 | 8.000 | 7.850 | 0.060 | 0.761% | 14.38万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.910 | 7.880 | 7.960 | 7.800 | -0.030 | -0.379% | 13.80万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.850 | 7.910 | 8.000 | 7.750 | 0.080 | 1.022% | 17.98万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.990 | 7.830 | 8.040 | 7.740 | -0.180 | -2.247% | 23.89万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.080 | 8.010 | 8.180 | 7.990 | -0.140 | -1.718% | 22.46万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.200 | 8.150 | 8.270 | 8.060 | 0.020 | 0.246% | 21.80万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.190 | 8.130 | 8.230 | 8.070 | -0.020 | -0.245% | 20.29万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.960 | 8.150 | 8.150 | 7.920 | 0.200 | 2.516% | 25.16万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.770 | 7.950 | 8.020 | 7.770 | 0.200 | 2.581% | 31.34万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.620 | 7.750 | 7.820 | 7.600 | 0.100 | 1.307% | 24.26万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.530 | 7.650 | 7.690 | 7.500 | 0.120 | 1.594% | 21.37万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.370 | 7.530 | 7.530 | 7.320 | 0.120 | 1.619% | 21.84万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.260 | 7.410 | 7.430 | 7.210 | 0.140 | 1.926% | 18.06万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.350 | 7.270 | 7.460 | 7.250 | -0.130 | -1.757% | 16.49万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.360 | 7.400 | 7.420 | 7.280 | 0.020 | 0.271% | 16.94万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.400 | 7.380 | 7.470 | 7.260 | -0.090 | -1.205% | 26.62万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.330 | 7.470 | 7.580 | 7.320 | 0.090 | 1.220% | 29.54万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.190 | 7.380 | 7.380 | 7.150 | 0.190 | 2.643% | 30.09万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.380 | 7.190 | 7.490 | 7.170 | -0.200 | -2.706% | 25.56万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.210 | 7.390 | 7.480 | 7.190 | 0.160 | 2.213% | 25.34万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.970 | 7.230 | 7.280 | 6.920 | 0.200 | 2.845% | 24.00万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.000 | 7.030 | 7.080 | 6.890 | 0.000 | 0.000% | 19.14万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.250 | 7.030 | 7.290 | 6.970 | -0.220 | -3.034% | 27.13万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.030 | 7.250 | 7.420 | 6.990 | 0.220 | 3.129% | 30.19万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.040 | 7.030 | 7.110 | 6.900 | -0.070 | -0.986% | 19.61万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.940 | 7.100 | 7.120 | 6.880 | 0.180 | 2.601% | 20.01万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.070 | 6.920 | 7.110 | 6.910 | -0.170 | -2.398% | 14.95万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.200 | 7.090 | 7.230 | 7.060 | -0.110 | -1.528% | 16.32万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.160 | 7.200 | 7.270 | 7.150 | 0.040 | 0.559% | 17.55万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.280 | 7.160 | 7.340 | 7.130 | -0.130 | -1.783% | 20.95万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.180 | 7.290 | 7.420 | 7.150 | 0.110 | 1.532% | 22.17万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.120 | 7.180 | 7.260 | 7.090 | 0.080 | 1.127% | 15.79万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.130 | 7.100 | 7.230 | 6.950 | -0.080 | -1.114% | 23.95万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.420 | 7.180 | 7.420 | 7.170 | -0.280 | -3.753% | 21.94万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.550 | 7.460 | 7.610 | 7.380 | -0.110 | -1.453% | 18.37万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.800 | 7.570 | 7.800 | 7.490 | -0.210 | -2.699% | 23.30万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.750 | 7.780 | 7.970 | 7.640 | 0.020 | 0.258% | 25.38万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.820 | 7.760 | 7.870 | 7.440 | 0.000 | 0.000% | 29.16万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.780 | 7.760 | 8.080 | 7.740 | 0.140 | 1.837% | 38.41万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.600 | 7.620 | 7.710 | 7.480 | -0.020 | -0.262% | 18.84万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.540 | 7.640 | 7.680 | 7.430 | 0.080 | 1.058% | 19.44万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.440 | 7.560 | 7.570 | 7.410 | 0.160 | 2.162% | 17.45万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.300 | 7.400 | 7.450 | 7.230 | 0.180 | 2.493% | 22.58万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.450 | 7.220 | 7.450 | 7.190 | -0.260 | -3.476% | 20.63万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.520 | 7.480 | 7.660 | 7.360 | -0.100 | -1.319% | 17.77万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.510 | 7.580 | 7.610 | 7.420 | 0.110 | 1.473% | 19.00万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.450 | 7.470 | 7.640 | 7.350 | -0.170 | -2.225% | 25.19万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.670 | 7.640 | 7.800 | 7.530 | 0.030 | 0.394% | 22.30万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.730 | 7.610 | 7.790 | 7.580 | -0.170 | -2.185% | 21.78万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.890 | 7.780 | 8.000 | 7.730 | -0.120 | -1.519% | 25.21万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.160 | 7.900 | 8.180 | 7.890 | -0.270 | -3.305% | 31.40万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.010 | 8.170 | 8.280 | 7.990 | 0.160 | 1.998% | 21.80万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.330 | 8.010 | 8.390 | 7.980 | -0.290 | -3.494% | 26.59万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.380 | 8.300 | 8.390 | 8.100 | -0.080 | -0.955% | 23.60万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.550 | 8.380 | 8.670 | 8.350 | -0.180 | -2.103% | 21.00万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.610 | 8.560 | 8.690 | 8.410 | -0.060 | -0.696% | 20.55万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.500 | 8.620 | 8.640 | 8.460 | 0.100 | 1.174% | 21.97万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.550 | 8.520 | 8.610 | 8.390 | 0.050 | 0.590% | 21.60万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.660 | 8.470 | 8.900 | 8.460 | -0.160 | -1.854% | 29.37万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.810 | 8.630 | 8.820 | 8.590 | -0.220 | -2.486% | 21.74万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.650 | 8.850 | 8.860 | 8.610 | 0.202 | 2.336% | 21.91万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.578 | 8.648 | 8.728 | 8.498 | 0.110 | 1.288% | 20.09万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.618 | 8.538 | 8.718 | 8.498 | -0.040 | -0.466% | 25.01万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.008 | 8.578 | 9.038 | 8.578 | -0.360 | -4.028% | 35.52万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.888 | 8.938 | 9.008 | 8.798 | 0.060 | 0.676% | 21.39万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.178 | 8.878 | 9.198 | 8.868 | -0.310 | -3.374% | 29.18万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.288 | 9.188 | 9.328 | 9.168 | -0.060 | -0.649% | 23.29万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.118 | 9.248 | 9.318 | 9.088 | 0.110 | 1.204% | 21.66万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.088 | 9.138 | 9.158 | 8.988 | 0.080 | 0.883% | 22.46万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.028 | 9.058 | 9.228 | 8.968 | 0.140 | 1.570% | 29.92万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.978 | 8.918 | 9.048 | 8.868 | -0.060 | -0.668% | 21.10万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.718 | 8.978 | 9.018 | 8.678 | 0.260 | 2.982% | 42.70万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.178 | 8.718 | 9.348 | 8.718 | -0.970 | -10.012% | 68.02万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.728 | 9.688 | 9.798 | 9.568 | -0.050 | -0.513% | 20.04万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.748 | 9.738 | 9.828 | 9.578 | -0.110 | -1.117% | 21.93万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.918 | 9.848 | 10.038 | 9.798 | -0.070 | -0.706% | 23.93万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.758 | 9.918 | 9.958 | 9.658 | 0.150 | 1.536% | 26.06万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.908 | 9.768 | 9.948 | 9.698 | -0.150 | -1.512% | 26.62万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.778 | 9.918 | 9.948 | 9.778 | 0.120 | 1.225% | 28.30万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.818 | 9.798 | 9.848 | 9.678 | -0.030 | -0.305% | 18.95万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.618 | 9.828 | 9.858 | 9.558 | 0.300 | 3.149% | 28.21万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.748 | 9.528 | 9.758 | 9.508 | -0.100 | -1.039% | 15.18万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.578 | 9.628 | 9.648 | 9.518 | 0.150 | 1.583% | 15.30万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.498 | 9.478 | 9.548 | 9.438 | 0.000 | 0.000% | 16.35万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.538 | 9.588 | 9.698 | 9.538 | 0.000 | 0.000% | 16.57万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.668 | 9.488 | 9.678 | 9.458 | 0.000 | 0.000% | 18.50万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.528 | 9.768 | 9.778 | 9.498 | 0.000 | 0.000% | 25.59万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.408 | 9.278 | 9.448 | 9.218 | 0.000 | 0.000% | 15.06万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.498 | 9.368 | 9.558 | 9.368 | 0.000 | 0.000% | 14.01万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.608 | 9.458 | 9.638 | 9.408 | 0.000 | 0.000% | 14.95万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.728 | 9.648 | 9.768 | 9.548 | 0.000 | 0.000% | 18.01万 | 0.00亿 | 0.000% |