中科金财（002657）历史行情

以下为中科金财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	14.300	14.870	14.900	13.880	0.510	3.552%	869.15万	1.25亿	2.586%
2026-10-08	14.600	14.360	14.800	14.210	-0.240	-1.644%	5.47万	0.00亿	0.000%
2026-10-07	14.870	14.600	14.980	14.510	-0.250	-1.684%	446.30万	0.65亿	1.328%
2026-10-06	14.870	14.600	14.980	14.510	-0.250	-1.684%	446.30万	0.65亿	1.328%
2026-10-05	14.870	14.600	14.980	14.510	-0.250	-1.684%	446.30万	0.65亿	1.328%
2026-10-02	14.870	14.600	14.980	14.510	-0.250	-1.684%	446.30万	0.65亿	1.328%
2026-10-01	14.870	14.600	14.980	14.510	-0.250	-1.684%	446.30万	0.65亿	1.328%
2026-09-30	14.870	14.600	14.980	14.510	-0.250	-1.684%	4.46万	0.00亿	0.000%
2026-09-29	14.400	14.850	15.040	14.380	0.360	2.484%	6.05万	0.00亿	0.000%
2026-09-28	14.890	14.490	14.890	14.310	-0.400	-2.686%	5.56万	0.00亿	0.000%
2026-09-27	15.270	14.890	15.380	14.800	-0.380	-2.489%	579.41万	0.87亿	1.724%
2026-09-24	15.270	14.890	15.380	14.800	-0.380	-2.489%	5.79万	0.00亿	0.000%
2026-09-23	15.690	15.270	15.790	15.250	-0.530	-3.354%	7.72万	0.00亿	0.000%
2026-09-22	15.850	15.800	16.100	15.650	-0.090	-0.566%	10.40万	0.00亿	0.000%
2026-09-21	15.100	15.890	15.900	15.020	0.960	6.430%	15.32万	0.00亿	0.000%
2026-09-18	15.000	14.930	15.070	14.830	0.140	0.947%	6.13万	0.00亿	0.000%
2026-09-17	14.880	14.790	15.000	14.720	-0.140	-0.938%	4.49万	0.00亿	0.000%
2026-09-16	14.790	14.930	15.040	14.550	0.080	0.539%	5.18万	0.00亿	0.000%
2026-09-15	15.150	14.850	15.300	14.830	-0.290	-1.915%	4.72万	0.00亿	0.000%
2026-09-14	15.320	15.140	15.440	15.060	-0.180	-1.175%	5.18万	0.00亿	0.000%
2026-09-11	15.740	15.320	15.790	15.160	-0.480	-3.038%	6.93万	0.00亿	0.000%
2026-09-10	15.970	15.800	15.990	15.700	-0.190	-1.188%	4.42万	0.00亿	0.000%
2026-09-09	16.250	15.990	16.340	15.870	-0.360	-2.202%	6.53万	0.00亿	0.000%
2026-09-08	16.220	16.350	16.550	16.070	0.130	0.801%	7.89万	0.00亿	0.000%
2026-09-07	16.270	16.220	16.520	16.150	-0.330	-1.994%	11.59万	0.00亿	0.000%
2026-09-04	16.680	16.550	17.210	16.450	0.260	1.596%	18.61万	0.00亿	0.000%
2026-09-03	16.650	16.290	16.760	16.280	-0.230	-1.392%	8.30万	0.00亿	0.000%
2026-09-02	16.400	16.520	16.740	16.250	-0.110	-0.661%	10.08万	0.00亿	0.000%
2026-09-01	16.210	16.630	16.830	16.150	0.410	2.528%	11.97万	0.00亿	0.000%
2026-08-31	16.090	16.220	16.290	15.890	-0.080	-0.491%	9.62万	0.00亿	0.000%
2026-08-28	16.420	16.300	16.600	16.230	-0.060	-0.367%	12.50万	0.00亿	0.000%
2026-08-27	16.090	16.360	16.390	16.030	0.180	1.112%	17.16万	0.00亿	0.000%
2026-08-26	15.700	16.180	16.890	15.530	0.420	2.665%	22.04万	0.00亿	0.000%
2026-08-25	14.930	15.760	15.840	14.710	0.800	5.348%	14.79万	0.00亿	0.000%
2026-08-24	14.850	14.960	15.450	14.800	-0.090	-0.598%	8.41万	0.00亿	0.000%
2026-08-21	14.790	15.050	15.190	14.510	0.250	1.689%	8.91万	0.00亿	0.000%
2026-08-20	14.660	14.800	14.930	14.540	0.290	1.999%	6.20万	0.00亿	0.000%
2026-08-19	15.090	14.510	15.200	14.450	-0.850	-5.534%	8.72万	0.00亿	0.000%
2026-08-18	15.670	15.360	15.710	15.140	-0.300	-1.916%	7.92万	0.00亿	0.000%
2026-08-17	15.520	15.660	15.730	15.290	0.050	0.320%	7.25万	0.00亿	0.000%
2026-08-14	15.780	15.610	15.930	15.350	-0.150	-0.952%	9.38万	0.00亿	0.000%
2026-08-13	16.130	15.760	16.370	15.750	-0.330	-2.051%	11.71万	0.00亿	0.000%
2026-08-12	15.880	16.090	16.190	15.700	0.240	1.514%	9.52万	0.00亿	0.000%
2026-08-11	15.880	15.850	16.030	15.550	-0.030	-0.189%	9.05万	0.00亿	0.000%
2026-08-10	15.950	15.880	15.980	15.630	0.080	0.506%	10.27万	0.00亿	0.000%
2026-08-07	15.900	15.800	16.050	15.320	-0.230	-1.435%	17.86万	0.00亿	0.000%
2026-08-06	15.700	16.030	16.350	15.600	0.160	1.008%	19.75万	0.00亿	0.000%
2026-08-05	15.790	15.870	16.270	15.670	0.080	0.507%	20.19万	0.00亿	0.000%
2026-08-04	15.550	15.790	15.960	15.300	0.430	2.799%	22.34万	0.00亿	0.000%
2026-08-03	15.330	15.360	15.500	15.010	-0.430	-2.723%	20.21万	0.00亿	0.000%
2026-07-31	15.000	15.790	15.980	14.800	0.760	5.057%	34.21万	0.00亿	0.000%
2026-07-30	14.400	15.030	15.830	14.350	0.640	4.448%	30.58万	0.00亿	0.000%
2026-07-29	14.060	14.390	14.440	13.910	0.240	1.696%	12.92万	0.00亿	0.000%
2026-07-28	13.700	14.150	14.310	13.660	0.340	2.462%	13.35万	0.00亿	0.000%
2026-07-27	13.320	13.810	13.810	13.160	0.530	3.991%	9.41万	0.00亿	0.000%
2026-07-24	13.590	13.280	13.630	13.260	-0.470	-3.418%	6.87万	0.00亿	0.000%
2026-07-23	13.500	13.750	13.800	13.460	0.180	1.326%	8.36万	0.00亿	0.000%
2026-07-22	13.830	13.570	13.980	13.530	-0.440	-3.141%	9.61万	0.00亿	0.000%
2026-07-21	13.660	14.010	14.010	12.920	0.340	2.487%	14.91万	0.00亿	0.000%
2026-07-20	14.020	13.670	14.470	13.380	-0.340	-2.427%	14.65万	0.00亿	0.000%
2026-07-17	14.630	14.010	14.780	13.620	-0.700	-4.759%	16.60万	0.00亿	0.000%
2026-07-16	14.670	14.710	15.040	14.450	0.000	0.000%	12.44万	0.00亿	0.000%
2026-07-15	14.720	14.710	15.120	14.590	-0.170	-1.142%	12.68万	0.00亿	0.000%
2026-07-14	15.080	14.880	15.190	14.230	-0.220	-1.457%	17.39万	0.00亿	0.000%
2026-07-13	16.200	15.100	16.370	15.010	-1.280	-7.814%	24.73万	0.00亿	0.000%
2026-07-10	15.100	16.380	16.530	14.700	1.350	8.982%	38.40万	0.00亿	0.000%
2026-07-09	15.990	15.030	16.010	14.860	-1.480	-8.964%	34.41万	0.00亿	0.000%
2026-07-08	16.470	16.510	17.360	15.660	-0.890	-5.115%	26.90万	0.00亿	0.000%
2026-07-07	18.310	17.400	18.700	17.400	-1.930	-9.984%	16.46万	0.00亿	0.000%
2026-07-06	21.370	19.330	21.470	19.330	-2.150	-10.009%	21.48万	0.00亿	0.000%
2026-07-03	21.580	21.480	21.700	21.000	0.020	0.093%	14.84万	0.00亿	0.000%
2026-07-02	22.080	21.460	22.550	21.330	-1.060	-4.707%	21.86万	0.00亿	0.000%
2026-07-01	21.650	22.520	22.840	21.650	0.690	3.161%	30.09万	0.00亿	0.000%
2026-06-30	21.100	21.830	21.840	20.440	0.430	2.009%	24.24万	0.00亿	0.000%
2026-06-29	21.050	21.400	21.540	20.670	0.420	2.002%	24.49万	0.00亿	0.000%
2026-06-26	21.760	20.980	22.670	20.900	-1.000	-4.550%	29.11万	0.00亿	0.000%
2026-06-25	22.030	21.980	22.800	21.730	-0.170	-0.767%	32.65万	0.00亿	0.000%
2026-06-24	22.520	22.150	22.550	21.800	-0.630	-2.766%	39.46万	0.00亿	0.000%
2026-06-23	22.910	22.780	23.980	22.480	0.980	4.495%	71.49万	0.00亿	0.000%
2026-06-22	19.700	21.800	21.800	19.620	1.980	9.990%	31.10万	0.00亿	0.000%
2026-06-18	20.430	19.820	20.510	19.700	-1.000	-4.803%	24.12万	0.00亿	0.000%
2026-06-17	20.560	20.820	21.480	20.360	0.110	0.531%	23.54万	0.00亿	0.000%
2026-06-16	21.490	20.710	21.490	20.570	-1.140	-5.217%	27.90万	0.00亿	0.000%
2026-06-15	21.110	21.850	22.100	21.000	0.300	1.392%	34.49万	0.00亿	0.000%
2026-06-12	20.400	21.550	21.780	20.330	1.200	5.897%	42.50万	0.00亿	0.000%
2026-06-11	20.310	20.350	20.630	19.890	-0.330	-1.596%	36.56万	0.00亿	0.000%
2026-06-10	18.600	20.680	20.680	18.500	1.880	10.000%	30.34万	0.00亿	0.000%
2026-06-09	19.150	18.800	19.200	18.500	-0.170	-0.896%	14.45万	0.00亿	0.000%
2026-06-08	18.290	18.970	19.500	18.290	0.050	0.264%	19.56万	0.00亿	0.000%
2026-06-05	18.790	18.920	19.660	18.610	0.010	0.053%	23.64万	0.00亿	0.000%
2026-06-04	18.230	18.910	19.880	18.230	0.530	2.884%	25.27万	0.00亿	0.000%
2026-06-03	18.490	18.380	19.150	18.100	-0.240	-1.289%	15.28万	0.00亿	0.000%
2026-06-02	19.540	18.620	19.590	18.380	-0.740	-3.822%	22.31万	0.00亿	0.000%
2026-06-01	17.600	19.360	19.360	17.600	1.760	10.000%	16.10万	0.00亿	0.000%
2026-05-29	18.400	17.600	18.750	17.570	-0.710	-3.878%	9.09万	0.00亿	0.000%
2026-05-28	18.330	18.310	18.470	17.740	-0.030	-0.164%	10.08万	0.00亿	0.000%
2026-05-27	19.270	18.340	19.290	18.230	-0.950	-4.925%	11.50万	0.00亿	0.000%
2026-05-26	19.110	19.290	19.550	18.900	0.000	0.000%	9.66万	0.00亿	0.000%
2026-05-25	19.520	19.290	19.900	19.100	-0.230	-1.178%	8.15万	0.00亿	0.000%
2026-05-22	19.640	19.520	19.790	19.100	0.110	0.567%	8.29万	0.00亿	0.000%
2026-05-21	20.150	19.410	20.690	19.410	-0.670	-3.337%	11.07万	0.00亿	0.000%
2026-05-20	20.580	20.080	20.610	19.980	-0.550	-2.666%	7.23万	0.00亿	0.000%
2026-05-19	20.450	20.630	20.720	20.250	0.170	0.831%	6.86万	0.00亿	0.000%
2026-05-18	20.370	20.460	20.740	20.200	0.030	0.147%	6.76万	0.00亿	0.000%
2026-05-15	20.630	20.430	20.940	20.300	-0.140	-0.681%	7.59万	0.00亿	0.000%
2026-05-14	21.520	20.570	21.740	20.570	-0.960	-4.459%	9.73万	0.00亿	0.000%
2026-05-13	21.380	21.530	21.790	21.070	0.100	0.467%	9.07万	0.00亿	0.000%
2026-05-12	21.850	21.430	21.990	21.360	-0.420	-1.922%	6.98万	0.00亿	0.000%
2026-05-11	21.970	21.850	22.030	21.600	-0.040	-0.183%	8.35万	0.00亿	0.000%
2026-05-08	21.450	21.890	22.260	21.350	0.400	1.861%	10.47万	0.00亿	0.000%
2026-05-07	21.430	21.490	21.580	21.250	0.160	0.750%	7.76万	0.00亿	0.000%
2026-05-06	20.880	21.330	21.490	20.810	0.580	2.795%	11.20万	0.00亿	0.000%
2026-04-30	20.100	20.750	21.080	20.000	0.580	2.876%	12.57万	0.00亿	0.000%
2026-04-29	19.130	20.170	20.250	19.130	-0.280	-1.369%	14.71万	0.00亿	0.000%
2026-04-28	21.020	20.450	21.100	20.420	-0.710	-3.355%	9.38万	0.00亿	0.000%
2026-04-27	21.250	21.160	21.290	20.740	-0.090	-0.424%	8.41万	0.00亿	0.000%
2026-04-24	21.520	21.250	21.570	20.800	-0.350	-1.620%	9.39万	0.00亿	0.000%
2026-04-23	22.200	21.600	22.240	21.500	-0.600	-2.703%	7.94万	0.00亿	0.000%
2026-04-22	21.890	22.200	22.290	21.660	0.240	1.093%	8.03万	0.00亿	0.000%
2026-04-21	22.590	21.960	22.590	21.780	-0.630	-2.789%	9.53万	0.00亿	0.000%
2026-04-20	22.510	22.590	22.630	22.360	0.090	0.400%	6.66万	0.00亿	0.000%
2026-04-17	22.550	22.500	22.630	22.210	-0.050	-0.222%	7.49万	0.00亿	0.000%
2026-04-16	22.280	22.550	22.580	22.200	0.330	1.485%	7.54万	0.00亿	0.000%
2026-04-15	22.660	22.220	22.700	22.180	-0.310	-1.376%	6.70万	0.00亿	0.000%
2026-04-14	22.530	22.530	22.650	22.270	0.230	1.031%	7.11万	0.00亿	0.000%
2026-04-13	22.280	22.300	22.450	22.110	0.000	0.000%	7.53万	0.00亿	0.000%
2026-04-10	22.270	22.540	22.890	22.050	0.000	0.000%	13.07万	0.00亿	0.000%
2026-04-09	22.480	22.050	22.540	21.960	0.000	0.000%	8.01万	0.00亿	0.000%
2026-04-08	21.980	22.720	22.740	21.880	0.000	0.000%	11.20万	0.00亿	0.000%
2026-04-07	21.170	21.480	21.770	21.170	0.000	0.000%	5.43万	0.00亿	0.000%
2026-04-03	21.680	21.240	21.930	21.160	0.000	0.000%	5.72万	0.00亿	0.000%
2026-04-02	22.250	21.460	22.250	21.310	0.000	0.000%	7.02万	0.00亿	0.000%
2026-04-01	22.330	22.270	22.390	22.160	0.000	0.000%	5.13万	0.00亿	0.000%