申科股份（002633）历史行情

以下为申科股份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	14.900	14.860	14.960	14.200	-0.190	-1.262%	3.82万	0.00亿	0.000%
2026-10-08	15.240	15.050	15.530	14.910	-0.180	-1.182%	4.66万	0.00亿	0.000%
2026-10-07	15.370	15.230	15.670	15.180	0.050	0.329%	433.05万	0.66亿	2.895%
2026-10-06	15.370	15.230	15.670	15.180	0.050	0.329%	433.05万	0.66亿	2.895%
2026-10-05	15.370	15.230	15.670	15.180	0.050	0.329%	433.05万	0.66亿	2.895%
2026-10-02	15.370	15.230	15.670	15.180	0.050	0.329%	433.05万	0.66亿	2.895%
2026-10-01	15.370	15.230	15.670	15.180	0.050	0.329%	433.05万	0.66亿	2.895%
2026-09-30	15.370	15.230	15.670	15.180	0.050	0.329%	4.33万	0.00亿	0.000%
2026-09-29	15.290	15.180	15.760	15.110	-0.090	-0.589%	5.10万	0.00亿	0.000%
2026-09-28	15.780	15.270	16.180	15.020	-0.590	-3.720%	7.77万	0.00亿	0.000%
2026-09-27	15.720	15.860	16.790	15.000	-0.010	-0.063%	1,326.98万	2.08亿	8.872%
2026-09-24	15.720	15.860	16.790	15.000	-0.010	-0.063%	13.27万	0.00亿	0.000%
2026-09-23	15.110	15.870	15.870	14.670	1.440	9.979%	7.23万	0.00亿	0.000%
2026-09-22	14.240	14.430	14.490	14.150	0.230	1.620%	1.69万	0.00亿	0.000%
2026-09-21	14.100	14.200	14.340	14.010	0.100	0.709%	1.66万	0.00亿	0.000%
2026-09-18	14.080	14.100	14.330	14.030	0.080	0.571%	1.11万	0.00亿	0.000%
2026-09-17	13.880	14.020	14.120	13.660	0.060	0.430%	1.32万	0.00亿	0.000%
2026-09-16	13.610	13.960	14.070	13.610	0.240	1.749%	1.76万	0.00亿	0.000%
2026-09-15	14.340	13.720	14.390	13.700	-0.610	-4.257%	1.63万	0.00亿	0.000%
2026-09-14	14.030	14.330	14.530	13.830	0.150	1.058%	1.48万	0.00亿	0.000%
2026-09-11	14.540	14.180	14.540	13.780	-0.290	-2.004%	1.88万	0.00亿	0.000%
2026-09-10	14.760	14.470	14.790	14.420	-0.280	-1.898%	1.25万	0.00亿	0.000%
2026-09-09	14.780	14.750	14.880	14.620	-0.040	-0.270%	1.18万	0.00亿	0.000%
2026-09-08	14.740	14.790	14.900	14.590	0.060	0.407%	1.27万	0.00亿	0.000%
2026-09-07	14.850	14.730	14.970	14.600	0.080	0.546%	1.49万	0.00亿	0.000%
2026-09-04	14.700	14.650	15.040	14.580	0.010	0.068%	1.59万	0.00亿	0.000%
2026-09-03	14.970	14.640	15.190	14.550	-0.330	-2.204%	1.66万	0.00亿	0.000%
2026-09-02	14.990	14.970	15.080	14.780	-0.040	-0.266%	1.43万	0.00亿	0.000%
2026-09-01	15.100	15.010	15.180	14.870	-0.070	-0.464%	1.40万	0.00亿	0.000%
2026-08-31	14.650	15.080	15.140	14.500	0.440	3.005%	2.03万	0.00亿	0.000%
2026-08-28	14.660	14.640	14.730	14.520	0.010	0.068%	1.15万	0.00亿	0.000%
2026-08-27	14.540	14.630	14.690	14.460	0.030	0.205%	1.03万	0.00亿	0.000%
2026-08-26	14.640	14.600	14.860	14.350	-0.100	-0.680%	1.62万	0.00亿	0.000%
2026-08-25	14.160	14.700	14.730	14.050	0.520	3.667%	1.61万	0.00亿	0.000%
2026-08-24	14.440	14.180	14.580	14.050	-0.290	-2.004%	1.66万	0.00亿	0.000%
2026-08-21	14.350	14.470	14.610	14.070	0.000	0.000%	1.52万	0.00亿	0.000%
2026-08-20	14.270	14.470	14.550	14.180	0.310	2.189%	1.37万	0.00亿	0.000%
2026-08-19	14.570	14.160	14.720	14.100	-0.470	-3.213%	1.75万	0.00亿	0.000%
2026-08-18	14.800	14.630	14.890	14.510	-0.170	-1.149%	1.25万	0.00亿	0.000%
2026-08-17	14.580	14.800	14.810	14.430	0.310	2.139%	1.77万	0.00亿	0.000%
2026-08-14	14.500	14.490	14.600	14.350	0.000	0.000%	1.51万	0.00亿	0.000%
2026-08-13	14.840	14.490	14.900	14.430	-0.310	-2.095%	2.48万	0.00亿	0.000%
2026-08-12	14.740	14.800	14.990	14.660	0.060	0.407%	2.34万	0.00亿	0.000%
2026-08-11	15.260	14.740	15.260	14.500	-0.470	-3.090%	3.21万	0.00亿	0.000%
2026-08-10	14.800	15.210	15.220	14.520	0.480	3.259%	2.59万	0.00亿	0.000%
2026-08-07	14.690	14.730	14.770	14.300	-0.030	-0.203%	2.06万	0.00亿	0.000%
2026-08-06	14.570	14.760	14.810	14.400	0.040	0.272%	1.70万	0.00亿	0.000%
2026-08-05	14.360	14.720	14.800	14.360	0.360	2.507%	2.08万	0.00亿	0.000%
2026-08-04	14.100	14.360	14.440	13.990	0.430	3.087%	2.26万	0.00亿	0.000%
2026-08-03	13.220	13.930	13.950	13.160	0.710	5.371%	2.95万	0.00亿	0.000%
2026-07-31	13.320	13.220	13.430	13.000	0.220	1.692%	2.31万	0.00亿	0.000%
2026-07-30	13.400	13.000	13.700	12.800	-0.400	-2.985%	2.50万	0.00亿	0.000%
2026-07-29	13.460	13.400	13.570	13.180	0.090	0.676%	2.03万	0.00亿	0.000%
2026-07-28	13.000	13.310	13.530	13.000	0.180	1.371%	2.53万	0.00亿	0.000%
2026-07-27	12.860	13.130	13.270	12.730	0.270	2.100%	2.17万	0.00亿	0.000%
2026-07-24	12.990	12.860	13.080	12.640	-0.260	-1.982%	2.02万	0.00亿	0.000%
2026-07-23	12.500	13.120	13.120	12.350	0.770	6.235%	3.02万	0.00亿	0.000%
2026-07-22	12.890	12.350	13.000	12.300	-0.530	-4.115%	3.52万	0.00亿	0.000%
2026-07-21	12.830	12.880	12.970	11.700	0.020	0.156%	5.31万	0.00亿	0.000%
2026-07-20	13.680	12.860	14.050	12.700	-0.690	-5.092%	3.87万	0.00亿	0.000%
2026-07-17	14.400	13.550	14.650	13.340	-0.850	-5.903%	3.01万	0.00亿	0.000%
2026-07-16	14.360	14.400	14.730	14.180	0.040	0.279%	1.71万	0.00亿	0.000%
2026-07-15	14.330	14.360	14.670	14.050	0.030	0.209%	1.81万	0.00亿	0.000%
2026-07-14	14.450	14.330	14.490	14.020	0.080	0.561%	2.51万	0.00亿	0.000%
2026-07-13	15.230	14.250	15.960	14.240	-0.790	-5.253%	3.11万	0.00亿	0.000%
2026-07-10	14.880	15.040	15.490	14.530	0.240	1.622%	2.25万	0.00亿	0.000%
2026-07-09	14.840	14.800	14.840	14.260	0.140	0.955%	1.92万	0.00亿	0.000%
2026-07-08	15.050	14.660	15.290	14.620	-0.460	-3.042%	2.07万	0.00亿	0.000%
2026-07-07	15.780	15.120	15.960	15.080	-0.680	-4.304%	2.08万	0.00亿	0.000%
2026-07-06	16.070	15.800	16.150	15.520	0.030	0.190%	2.46万	0.00亿	0.000%
2026-07-03	15.190	15.770	15.900	15.100	0.600	3.955%	2.58万	0.00亿	0.000%
2026-07-02	15.120	15.170	15.730	15.020	-0.010	-0.066%	2.53万	0.00亿	0.000%
2026-07-01	15.050	15.180	15.380	14.950	0.050	0.330%	1.97万	0.00亿	0.000%
2026-06-30	15.420	15.130	15.490	15.000	-0.130	-0.852%	1.47万	0.00亿	0.000%
2026-06-29	15.300	15.260	15.440	14.810	-0.140	-0.909%	2.82万	0.00亿	0.000%
2026-06-26	15.580	15.400	15.740	15.210	-0.280	-1.786%	1.92万	0.00亿	0.000%
2026-06-25	16.290	15.680	16.290	15.580	-0.500	-3.090%	2.12万	0.00亿	0.000%
2026-06-24	16.670	16.180	17.200	16.110	-0.560	-3.345%	2.52万	0.00亿	0.000%
2026-06-23	16.120	16.740	17.320	16.050	0.640	3.975%	3.61万	0.00亿	0.000%
2026-06-22	16.160	16.100	16.460	15.460	-0.090	-0.556%	2.61万	0.00亿	0.000%
2026-06-18	16.200	16.190	16.350	15.920	0.000	0.000%	1.60万	0.00亿	0.000%
2026-06-17	16.620	16.190	16.710	16.150	-0.420	-2.529%	2.71万	0.00亿	0.000%
2026-06-16	16.850	16.610	16.980	16.440	-0.240	-1.424%	2.09万	0.00亿	0.000%
2026-06-15	17.000	16.850	17.480	16.600	0.160	0.959%	3.46万	0.00亿	0.000%
2026-06-12	16.740	16.690	17.270	16.620	0.110	0.663%	1.95万	0.00亿	0.000%
2026-06-11	16.550	16.580	16.650	16.160	0.000	0.000%	1.79万	0.00亿	0.000%
2026-06-10	16.730	16.580	16.880	16.300	-0.260	-1.544%	1.94万	0.00亿	0.000%
2026-06-09	16.820	16.840	17.260	16.600	-0.010	-0.059%	2.11万	0.00亿	0.000%
2026-06-08	17.330	16.850	17.440	16.590	-0.370	-2.149%	3.17万	0.00亿	0.000%
2026-06-05	16.700	17.220	17.640	16.530	0.470	2.806%	2.87万	0.00亿	0.000%
2026-06-04	16.820	16.750	17.000	16.510	-0.150	-0.888%	1.68万	0.00亿	0.000%
2026-06-03	17.200	16.900	17.230	16.740	-0.260	-1.515%	2.45万	0.00亿	0.000%
2026-06-02	17.870	17.160	18.160	17.000	-0.660	-3.704%	2.81万	0.00亿	0.000%
2026-06-01	17.480	17.820	18.000	17.280	0.350	2.003%	2.24万	0.00亿	0.000%
2026-05-29	18.280	17.470	19.190	17.450	-0.690	-3.800%	3.16万	0.00亿	0.000%
2026-05-28	18.080	18.160	18.380	17.630	0.040	0.221%	2.55万	0.00亿	0.000%
2026-05-27	18.380	18.120	18.410	17.910	-0.260	-1.415%	2.44万	0.00亿	0.000%
2026-05-26	18.840	18.380	18.860	18.030	-0.510	-2.700%	3.19万	0.00亿	0.000%
2026-05-25	19.220	18.890	19.550	18.530	-0.330	-1.717%	3.75万	0.00亿	0.000%
2026-05-22	19.280	19.220	19.630	19.020	0.130	0.681%	2.95万	0.00亿	0.000%
2026-05-21	20.110	19.090	20.310	19.000	-0.890	-4.454%	3.85万	0.00亿	0.000%
2026-05-20	20.380	19.980	20.970	19.880	-0.490	-2.394%	4.12万	0.00亿	0.000%
2026-05-19	20.010	20.470	20.970	19.870	0.470	2.350%	4.64万	0.00亿	0.000%
2026-05-18	19.860	20.000	20.300	19.650	0.040	0.200%	2.72万	0.00亿	0.000%
2026-05-15	20.110	19.960	20.390	19.820	-0.010	-0.050%	3.45万	0.00亿	0.000%
2026-05-14	20.200	19.970	20.450	19.660	-0.140	-0.696%	3.93万	0.00亿	0.000%
2026-05-13	19.900	20.110	20.400	19.810	0.270	1.361%	2.73万	0.00亿	0.000%
2026-05-12	19.900	19.840	20.100	19.680	-0.090	-0.452%	3.57万	0.00亿	0.000%
2026-05-11	20.400	19.930	20.440	19.850	-0.270	-1.337%	3.27万	0.00亿	0.000%
2026-05-08	20.580	20.200	20.660	20.180	-0.380	-1.846%	3.70万	0.00亿	0.000%
2026-05-07	19.730	20.580	21.000	19.730	0.690	3.469%	5.81万	0.00亿	0.000%
2026-05-06	19.700	19.890	19.900	18.990	0.160	0.811%	6.12万	0.00亿	0.000%
2026-04-30	19.180	19.730	20.350	19.130	0.700	3.678%	5.44万	0.00亿	0.000%
2026-04-29	19.200	19.030	19.330	18.860	0.120	0.635%	3.46万	0.00亿	0.000%
2026-04-28	19.200	18.910	19.480	18.800	-0.290	-1.510%	3.51万	0.00亿	0.000%
2026-04-27	19.240	19.200	19.260	18.850	-0.110	-0.570%	2.77万	0.00亿	0.000%
2026-04-24	19.200	19.310	19.490	18.720	0.110	0.573%	3.48万	0.00亿	0.000%
2026-04-23	19.580	19.200	19.670	19.040	-0.350	-1.790%	2.85万	0.00亿	0.000%
2026-04-22	19.360	19.550	19.680	19.180	0.180	0.929%	3.96万	0.00亿	0.000%
2026-04-21	19.200	19.370	19.600	19.090	0.220	1.149%	3.72万	0.00亿	0.000%
2026-04-20	18.960	19.150	19.170	18.610	0.230	1.216%	3.58万	0.00亿	0.000%
2026-04-17	18.930	18.920	19.600	18.730	0.010	0.053%	4.72万	0.00亿	0.000%
2026-04-16	17.960	18.910	19.230	17.710	1.150	6.475%	5.80万	0.00亿	0.000%
2026-04-15	18.180	17.760	18.410	17.720	-0.300	-1.661%	1.97万	0.00亿	0.000%
2026-04-14	18.350	18.060	18.400	17.900	-0.010	-0.055%	1.62万	0.00亿	0.000%
2026-04-13	18.090	18.070	18.140	17.730	0.000	0.000%	2.21万	0.00亿	0.000%
2026-04-10	18.150	18.110	18.610	18.010	0.000	0.000%	1.83万	0.00亿	0.000%
2026-04-09	18.120	17.970	18.180	17.840	0.000	0.000%	1.67万	0.00亿	0.000%
2026-04-08	17.700	18.230	18.230	17.690	0.000	0.000%	2.20万	0.00亿	0.000%
2026-04-07	17.230	17.540	17.640	17.230	0.000	0.000%	1.42万	0.00亿	0.000%
2026-04-03	17.970	17.370	18.080	17.170	0.000	0.000%	2.37万	0.00亿	0.000%
2026-04-02	18.140	17.840	18.200	17.700	0.000	0.000%	2.68万	0.00亿	0.000%
2026-04-01	17.990	18.130	18.370	17.650	0.000	0.000%	3.23万	0.00亿	0.000%