科远智慧（002380）历史行情

以下为科远智慧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	25.570	26.090	26.220	24.500	0.410	1.597%	4.66万	0.00亿	0.000%
2026-10-08	26.270	25.680	27.140	25.440	-0.610	-2.320%	4.04万	0.00亿	0.000%
2026-10-07	26.900	26.290	27.020	26.260	-0.560	-2.086%	175.01万	0.46亿	1.231%
2026-10-06	26.900	26.290	27.020	26.260	-0.560	-2.086%	175.01万	0.46亿	1.231%
2026-10-05	26.900	26.290	27.020	26.260	-0.560	-2.086%	175.01万	0.46亿	1.231%
2026-10-02	26.900	26.290	27.020	26.260	-0.560	-2.086%	175.01万	0.46亿	1.231%
2026-10-01	26.900	26.290	27.020	26.260	-0.560	-2.086%	175.01万	0.46亿	1.231%
2026-09-30	26.900	26.290	27.020	26.260	-0.560	-2.086%	1.75万	0.00亿	0.000%
2026-09-29	26.680	26.850	27.090	26.310	0.230	0.864%	1.95万	0.00亿	0.000%
2026-09-28	27.010	26.620	27.030	26.040	-0.400	-1.480%	3.11万	0.00亿	0.000%
2026-09-27	27.280	27.020	27.520	27.010	-0.440	-1.602%	206.73万	0.56亿	1.454%
2026-09-24	27.280	27.020	27.520	27.010	-0.440	-1.602%	2.07万	0.00亿	0.000%
2026-09-23	27.510	27.460	27.550	27.080	-0.050	-0.182%	2.43万	0.00亿	0.000%
2026-09-22	27.660	27.510	27.750	27.250	0.160	0.585%	3.73万	0.00亿	0.000%
2026-09-21	27.000	27.350	27.530	26.710	0.510	1.900%	3.31万	0.00亿	0.000%
2026-09-18	26.550	26.840	26.920	26.360	0.510	1.937%	4.08万	0.00亿	0.000%
2026-09-17	26.100	26.330	26.590	25.980	0.180	0.688%	2.69万	0.00亿	0.000%
2026-09-16	25.870	26.150	26.270	25.560	0.270	1.043%	2.84万	0.00亿	0.000%
2026-09-15	25.920	25.880	26.300	25.830	-0.060	-0.231%	2.64万	0.00亿	0.000%
2026-09-14	25.860	25.940	26.330	25.500	0.140	0.543%	2.89万	0.00亿	0.000%
2026-09-11	26.190	25.800	26.320	25.430	-0.750	-2.825%	4.27万	0.00亿	0.000%
2026-09-10	27.130	26.550	27.330	26.520	-0.910	-3.314%	4.27万	0.00亿	0.000%
2026-09-09	27.880	27.460	28.000	27.240	-0.450	-1.612%	3.62万	0.00亿	0.000%
2026-09-08	28.170	27.910	28.370	27.770	-0.340	-1.204%	4.00万	0.00亿	0.000%
2026-09-07	29.130	28.250	29.320	28.120	-0.920	-3.154%	5.95万	0.00亿	0.000%
2026-09-04	29.500	29.170	29.960	28.940	0.060	0.206%	6.38万	0.00亿	0.000%
2026-09-03	28.930	29.110	29.770	28.410	0.510	1.783%	5.91万	0.00亿	0.000%
2026-09-02	28.580	28.600	28.760	28.200	-0.260	-0.901%	3.62万	0.00亿	0.000%
2026-09-01	29.100	28.860	29.840	28.460	-0.170	-0.586%	4.39万	0.00亿	0.000%
2026-08-31	27.500	29.030	29.120	27.280	1.200	4.312%	5.58万	0.00亿	0.000%
2026-08-28	28.360	27.830	28.610	27.780	-0.320	-1.137%	3.92万	0.00亿	0.000%
2026-08-27	27.830	28.150	28.300	27.660	0.320	1.150%	3.29万	0.00亿	0.000%
2026-08-26	28.000	27.830	28.200	27.640	-0.190	-0.678%	3.29万	0.00亿	0.000%
2026-08-25	27.060	28.020	28.150	26.860	0.580	2.114%	4.45万	0.00亿	0.000%
2026-08-24	27.500	27.440	27.850	26.880	0.170	0.623%	6.28万	0.00亿	0.000%
2026-08-21	27.000	27.270	27.610	26.660	0.050	0.184%	3.80万	0.00亿	0.000%
2026-08-20	27.480	27.220	27.570	27.020	0.130	0.480%	3.04万	0.00亿	0.000%
2026-08-19	28.660	27.090	28.880	27.000	-2.090	-7.162%	6.39万	0.00亿	0.000%
2026-08-18	29.530	29.180	29.530	28.750	-0.240	-0.816%	3.74万	0.00亿	0.000%
2026-08-17	28.660	29.420	29.450	28.500	0.580	2.011%	4.21万	0.00亿	0.000%
2026-08-14	28.890	28.840	29.160	28.260	-0.040	-0.139%	3.92万	0.00亿	0.000%
2026-08-13	29.700	28.880	29.970	28.880	-0.550	-1.869%	5.24万	0.00亿	0.000%
2026-08-12	29.200	29.430	29.790	29.120	0.170	0.581%	3.92万	0.00亿	0.000%
2026-08-11	29.490	29.260	29.730	28.830	-0.060	-0.205%	4.21万	0.00亿	0.000%
2026-08-10	29.360	29.320	29.430	28.460	0.320	1.103%	3.96万	0.00亿	0.000%
2026-08-07	29.330	29.000	29.330	28.250	-0.350	-1.193%	5.30万	0.00亿	0.000%
2026-08-06	29.180	29.350	29.810	28.980	-0.140	-0.475%	6.14万	0.00亿	0.000%
2026-08-05	29.380	29.490	30.000	29.250	0.080	0.272%	6.69万	0.00亿	0.000%
2026-08-04	29.180	29.410	29.760	28.600	0.630	2.189%	6.85万	0.00亿	0.000%
2026-08-03	28.410	28.780	29.390	28.300	1.000	3.600%	9.14万	0.00亿	0.000%
2026-07-31	26.500	27.780	28.350	26.500	2.010	7.800%	10.99万	0.00亿	0.000%
2026-07-30	27.000	25.770	27.340	25.660	-1.530	-5.604%	7.20万	0.00亿	0.000%
2026-07-29	26.600	27.300	27.780	26.590	0.600	2.247%	6.55万	0.00亿	0.000%
2026-07-28	26.700	26.700	27.280	26.460	-0.400	-1.476%	4.18万	0.00亿	0.000%
2026-07-27	26.870	27.100	27.440	26.600	-0.010	-0.037%	4.88万	0.00亿	0.000%
2026-07-24	27.210	27.110	27.590	26.620	-0.690	-2.482%	4.50万	0.00亿	0.000%
2026-07-23	27.000	27.800	28.910	26.960	0.650	2.394%	5.93万	0.00亿	0.000%
2026-07-22	28.020	27.150	28.210	26.920	-1.360	-4.770%	7.16万	0.00亿	0.000%
2026-07-21	27.200	28.510	28.530	26.090	1.390	5.125%	9.43万	0.00亿	0.000%
2026-07-20	27.000	27.120	28.240	26.460	0.800	3.040%	9.52万	0.00亿	0.000%
2026-07-17	27.780	26.320	27.940	26.240	-1.650	-5.899%	6.90万	0.00亿	0.000%
2026-07-16	28.620	27.970	29.140	27.770	-0.680	-2.373%	5.45万	0.00亿	0.000%
2026-07-15	29.850	28.650	29.850	28.500	-1.190	-3.988%	5.07万	0.00亿	0.000%
2026-07-14	29.350	29.840	30.030	28.720	0.670	2.297%	6.37万	0.00亿	0.000%
2026-07-13	31.660	29.170	31.760	28.900	-2.700	-8.472%	6.23万	0.00亿	0.000%
2026-07-10	31.830	31.870	32.700	31.730	-0.240	-0.747%	4.82万	0.00亿	0.000%
2026-07-09	32.000	32.110	32.500	30.700	-0.060	-0.187%	5.32万	0.00亿	0.000%
2026-07-08	33.100	32.170	33.340	31.700	-0.930	-2.810%	4.68万	0.00亿	0.000%
2026-07-07	34.580	33.100	35.400	32.730	-1.580	-4.556%	5.03万	0.00亿	0.000%
2026-07-06	35.520	34.680	36.040	34.490	-0.840	-2.365%	4.89万	0.00亿	0.000%
2026-07-03	34.680	35.520	36.850	34.660	0.490	1.399%	6.48万	0.00亿	0.000%
2026-07-02	35.220	35.030	36.660	34.810	-0.580	-1.629%	6.60万	0.00亿	0.000%
2026-07-01	34.220	35.610	36.180	34.220	1.430	4.184%	7.26万	0.00亿	0.000%
2026-06-30	32.510	34.180	34.660	32.410	1.650	5.072%	5.93万	0.00亿	0.000%
2026-06-29	34.390	32.530	34.390	32.140	-1.470	-4.324%	8.05万	0.00亿	0.000%
2026-06-26	34.780	34.000	35.280	33.550	-0.800	-2.299%	7.18万	0.00亿	0.000%
2026-06-25	36.640	34.800	37.090	34.740	-2.030	-5.512%	9.11万	0.00亿	0.000%
2026-06-24	36.280	36.830	37.140	35.650	-0.020	-0.054%	7.01万	0.00亿	0.000%
2026-06-23	38.000	36.850	38.240	36.500	-1.390	-3.635%	8.20万	0.00亿	0.000%
2026-06-22	38.600	38.240	39.300	36.830	-0.240	-0.624%	12.46万	0.00亿	0.000%
2026-06-18	38.080	38.480	40.100	37.710	0.930	2.477%	13.69万	0.00亿	0.000%
2026-06-17	37.060	37.550	37.930	36.830	0.170	0.455%	6.46万	0.00亿	0.000%
2026-06-16	37.350	37.380	38.120	37.010	-0.010	-0.027%	5.96万	0.00亿	0.000%
2026-06-15	37.040	37.390	37.400	36.500	0.350	0.945%	7.64万	0.00亿	0.000%
2026-06-12	36.480	37.040	38.600	36.480	0.930	2.575%	7.49万	0.00亿	0.000%
2026-06-11	36.750	36.110	37.300	35.800	-1.340	-3.578%	8.33万	0.00亿	0.000%
2026-06-10	39.060	37.450	39.880	36.950	-1.450	-3.728%	9.11万	0.00亿	0.000%
2026-06-09	38.500	38.900	39.300	37.140	1.000	2.639%	10.26万	0.00亿	0.000%
2026-06-08	37.730	37.900	39.840	37.110	-0.510	-1.328%	10.08万	0.00亿	0.000%
2026-06-05	38.300	38.410	39.350	37.100	0.000	0.000%	7.90万	0.00亿	0.000%
2026-06-04	38.600	38.410	39.180	37.700	-0.780	-1.990%	7.55万	0.00亿	0.000%
2026-06-03	39.300	39.190	40.030	38.380	-0.110	-0.280%	8.25万	0.00亿	0.000%
2026-06-02	39.370	39.300	40.120	37.890	-0.430	-1.082%	8.64万	0.00亿	0.000%
2026-06-01	39.640	39.730	41.000	37.910	0.090	0.227%	12.64万	0.00亿	0.000%
2026-05-29	44.040	39.640	44.040	39.640	-4.400	-9.991%	11.37万	0.00亿	0.000%
2026-05-28	44.880	44.040	44.910	42.330	-0.960	-2.133%	12.83万	0.00亿	0.000%
2026-05-27	44.660	45.000	46.610	44.060	0.330	0.739%	12.37万	0.00亿	0.000%
2026-05-26	46.520	44.670	46.930	43.860	-0.920	-2.018%	19.87万	0.00亿	0.000%
2026-05-25	49.170	45.590	49.680	45.590	-5.070	-10.008%	16.28万	0.00亿	0.000%
2026-05-22	47.230	50.660	51.060	47.230	3.310	6.990%	18.55万	0.00亿	0.000%
2026-05-21	45.450	47.350	48.480	45.010	1.620	3.543%	17.83万	0.00亿	0.000%
2026-05-20	43.800	45.730	47.470	43.600	1.660	3.767%	15.06万	0.00亿	0.000%
2026-05-19	43.740	44.070	44.740	42.870	0.860	1.990%	15.61万	0.00亿	0.000%
2026-05-18	40.610	43.210	44.400	40.610	1.230	2.930%	23.81万	0.00亿	0.000%
2026-05-15	39.640	41.980	42.240	39.640	3.600	9.380%	33.73万	0.00亿	0.000%
2026-05-14	36.560	38.380	39.540	36.560	2.450	6.819%	22.31万	0.00亿	0.000%
2026-05-13	34.660	35.930	36.200	33.950	0.830	2.365%	8.93万	0.00亿	0.000%
2026-05-12	34.770	35.100	35.660	33.410	0.220	0.631%	10.81万	0.00亿	0.000%
2026-05-11	36.130	34.880	36.390	34.650	-1.130	-3.138%	12.13万	0.00亿	0.000%
2026-05-08	36.410	36.010	36.930	35.750	-0.490	-1.342%	10.20万	0.00亿	0.000%
2026-05-07	35.400	36.500	37.480	34.910	1.280	3.634%	10.44万	0.00亿	0.000%
2026-05-06	34.800	35.220	35.550	34.660	0.680	1.969%	7.78万	0.00亿	0.000%
2026-04-30	35.030	34.540	35.420	34.420	-0.730	-2.070%	5.52万	0.00亿	0.000%
2026-04-29	33.950	35.270	35.500	33.950	1.050	3.068%	7.82万	0.00亿	0.000%
2026-04-28	34.660	34.220	34.980	33.950	-0.630	-1.808%	7.54万	0.00亿	0.000%
2026-04-27	35.400	34.850	35.580	34.050	-0.550	-1.554%	9.84万	0.00亿	0.000%
2026-04-24	33.500	35.400	35.530	33.450	1.640	4.858%	15.47万	0.00亿	0.000%
2026-04-23	34.100	33.760	34.650	33.300	-0.060	-0.177%	7.61万	0.00亿	0.000%
2026-04-22	32.950	33.820	34.000	32.710	0.940	2.859%	6.50万	0.00亿	0.000%
2026-04-21	33.770	32.880	33.770	32.300	-0.910	-2.693%	7.28万	0.00亿	0.000%
2026-04-20	33.520	33.790	34.000	33.390	0.270	0.805%	5.84万	0.00亿	0.000%
2026-04-17	33.440	33.520	33.910	33.090	-0.040	-0.119%	6.02万	0.00亿	0.000%
2026-04-16	33.390	33.560	33.770	32.930	0.700	2.130%	8.25万	0.00亿	0.000%
2026-04-15	34.770	32.860	35.560	32.730	-0.520	-1.558%	12.00万	0.00亿	0.000%
2026-04-14	34.000	33.380	34.090	32.610	-0.160	-0.477%	9.57万	0.00亿	0.000%
2026-04-13	33.880	33.540	34.150	33.200	0.000	0.000%	10.37万	0.00亿	0.000%
2026-04-10	33.730	34.760	35.480	33.300	0.000	0.000%	13.83万	0.00亿	0.000%
2026-04-09	32.990	33.280	33.520	31.980	0.000	0.000%	11.61万	0.00亿	0.000%
2026-04-08	31.110	32.990	32.990	31.010	0.000	0.000%	4.79万	0.00亿	0.000%
2026-04-07	29.860	29.970	30.480	29.860	0.000	0.000%	2.77万	0.00亿	0.000%
2026-04-03	30.950	29.920	30.950	29.900	0.000	0.000%	3.17万	0.00亿	0.000%
2026-04-02	31.260	30.610	31.580	30.360	0.000	0.000%	3.43万	0.00亿	0.000%
2026-04-01	31.310	31.530	31.850	31.150	0.000	0.000%	4.31万	0.00亿	0.000%