文科股份（002775）历史行情
以下为文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 | 3.390 | 3.430 | 3.430 | 3.200 | 0.040 | 1.180% | 13.40万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.430 | 3.390 | 3.470 | 3.300 | -0.050 | -1.453% | 11.02万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.450 | 3.440 | 3.480 | 3.330 | 0.020 | 0.585% | 1,115.42万 | 0.38亿 | 1.880% |
| 2026-10-06 | 3.450 | 3.440 | 3.480 | 3.330 | 0.020 | 0.585% | 1,115.42万 | 0.38亿 | 1.880% |
| 2026-10-05 | 3.450 | 3.440 | 3.480 | 3.330 | 0.020 | 0.585% | 1,115.42万 | 0.38亿 | 1.880% |
| 2026-10-02 | 3.450 | 3.440 | 3.480 | 3.330 | 0.020 | 0.585% | 1,115.42万 | 0.38亿 | 1.880% |
| 2026-10-01 | 3.450 | 3.440 | 3.480 | 3.330 | 0.020 | 0.585% | 1,115.42万 | 0.38亿 | 1.880% |
| 2026-09-30 | 3.450 | 3.440 | 3.480 | 3.330 | 0.020 | 0.585% | 11.15万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.300 | 3.420 | 3.450 | 3.280 | 0.100 | 3.012% | 12.10万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.330 | 3.320 | 3.340 | 3.250 | -0.010 | -0.300% | 9.98万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.290 | 3.330 | 3.360 | 3.270 | 0.030 | 0.909% | 827.09万 | 0.27亿 | 1.394% |
| 2026-09-24 | 3.290 | 3.330 | 3.360 | 3.270 | 0.030 | 0.909% | 8.27万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.350 | 3.300 | 3.350 | 3.260 | -0.020 | -0.602% | 8.43万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.320 | 3.320 | 3.390 | 3.260 | -0.010 | -0.300% | 10.36万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.240 | 3.330 | 3.360 | 3.240 | 0.090 | 2.778% | 11.20万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.280 | 3.240 | 3.310 | 3.210 | -0.040 | -1.220% | 9.34万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.220 | 3.280 | 3.300 | 3.160 | 0.010 | 0.306% | 10.36万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.170 | 3.270 | 3.290 | 3.090 | 0.110 | 3.481% | 13.05万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.370 | 3.160 | 3.380 | 3.150 | -0.220 | -6.509% | 12.66万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.410 | 3.380 | 3.450 | 3.360 | -0.020 | -0.588% | 10.42万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.480 | 3.400 | 3.510 | 3.360 | -0.120 | -3.409% | 14.78万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.550 | 3.520 | 3.560 | 3.490 | -0.040 | -1.124% | 8.65万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.590 | 3.560 | 3.610 | 3.540 | -0.030 | -0.836% | 9.81万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.560 | 3.590 | 3.630 | 3.550 | 0.020 | 0.560% | 9.07万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.620 | 3.570 | 3.620 | 3.510 | 0.000 | 0.000% | 7.52万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.560 | 3.570 | 3.640 | 3.540 | 0.030 | 0.847% | 10.97万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.660 | 3.540 | 3.700 | 3.540 | -0.130 | -3.542% | 10.16万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.700 | 3.670 | 3.700 | 3.590 | -0.030 | -0.811% | 8.85万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.660 | 3.700 | 3.710 | 3.630 | 0.060 | 1.648% | 10.11万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.650 | 3.640 | 3.670 | 3.600 | -0.040 | -1.087% | 8.45万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.630 | 3.680 | 3.710 | 3.590 | 0.060 | 1.657% | 8.74万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.720 | 3.620 | 3.720 | 3.610 | -0.100 | -2.688% | 12.88万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.700 | 3.720 | 3.760 | 3.650 | 0.040 | 1.087% | 11.61万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.490 | 3.680 | 3.710 | 3.470 | 0.190 | 5.444% | 14.04万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.560 | 3.490 | 3.580 | 3.450 | -0.050 | -1.412% | 10.19万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.470 | 3.540 | 3.560 | 3.420 | 0.050 | 1.433% | 11.75万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.480 | 3.490 | 3.520 | 3.430 | 0.050 | 1.453% | 10.74万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.630 | 3.440 | 3.640 | 3.420 | -0.200 | -5.495% | 16.58万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.700 | 3.640 | 3.790 | 3.630 | -0.080 | -2.151% | 11.55万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.680 | 3.720 | 3.740 | 3.630 | 0.080 | 2.198% | 15.64万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.750 | 3.640 | 3.770 | 3.550 | -0.070 | -1.887% | 20.61万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.820 | 3.710 | 3.830 | 3.710 | -0.100 | -2.625% | 16.57万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.850 | 3.810 | 3.900 | 3.790 | -0.040 | -1.039% | 20.36万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.870 | 3.850 | 3.910 | 3.790 | -0.060 | -1.535% | 22.16万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.840 | 3.910 | 3.930 | 3.810 | 0.060 | 1.558% | 20.26万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.900 | 3.850 | 3.940 | 3.760 | -0.060 | -1.535% | 16.91万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.850 | 3.910 | 3.910 | 3.800 | 0.060 | 1.558% | 21.17万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.860 | 3.850 | 3.890 | 3.810 | 0.000 | 0.000% | 19.69万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.910 | 3.850 | 3.910 | 3.810 | -0.020 | -0.517% | 17.80万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.000 | 3.870 | 4.110 | 3.810 | -0.090 | -2.273% | 25.02万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.620 | 3.960 | 3.960 | 3.600 | 0.360 | 10.000% | 24.73万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.800 | 3.600 | 3.870 | 3.530 | -0.230 | -6.005% | 29.98万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.880 | 3.830 | 3.920 | 3.610 | -0.050 | -1.289% | 37.83万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.990 | 3.880 | 4.160 | 3.830 | -0.010 | -0.257% | 56.17万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.530 | 3.890 | 3.890 | 3.520 | 0.350 | 9.887% | 18.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.500 | 3.540 | 3.620 | 3.380 | 0.010 | 0.283% | 28.23万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.200 | 3.530 | 3.530 | 3.150 | 0.320 | 9.969% | 25.00万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.110 | 3.210 | 3.290 | 2.960 | 0.170 | 5.592% | 19.34万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.200 | 3.040 | 3.210 | 2.910 | -0.090 | -2.875% | 18.49万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.350 | 3.130 | 3.490 | 3.100 | -0.130 | -3.988% | 24.67万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.510 | 3.260 | 3.600 | 3.230 | -0.240 | -6.857% | 27.12万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.150 | 3.500 | 3.500 | 3.130 | 0.320 | 10.063% | 21.86万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.090 | 3.180 | 3.270 | 3.070 | 0.080 | 2.581% | 12.42万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.050 | 3.100 | 3.110 | 2.980 | 0.040 | 1.307% | 13.71万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.230 | 3.060 | 3.270 | 3.040 | -0.180 | -5.556% | 12.14万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.170 | 3.240 | 3.330 | 3.130 | 0.080 | 2.532% | 12.69万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.270 | 3.160 | 3.310 | 3.140 | -0.110 | -3.364% | 9.28万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.180 | 3.270 | 3.310 | 3.150 | 0.070 | 2.188% | 13.61万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.550 | 3.200 | 3.570 | 3.190 | -0.340 | -9.605% | 22.63万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.690 | 3.540 | 3.780 | 3.540 | -0.150 | -4.065% | 9.12万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.690 | 3.690 | 3.750 | 3.600 | 0.000 | 0.000% | 12.47万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.560 | 3.690 | 3.710 | 3.530 | 0.130 | 3.652% | 13.20万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.410 | 3.560 | 3.660 | 3.340 | 0.150 | 4.399% | 14.74万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.290 | 3.410 | 3.420 | 3.230 | 0.100 | 3.021% | 14.36万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.570 | 3.310 | 3.620 | 3.240 | -0.290 | -8.056% | 20.97万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.640 | 3.600 | 3.680 | 3.580 | -0.060 | -1.639% | 12.18万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.740 | 3.660 | 3.770 | 3.620 | -0.090 | -2.400% | 13.29万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.840 | 3.750 | 3.860 | 3.690 | -0.100 | -2.597% | 16.80万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.880 | 3.850 | 3.940 | 3.850 | -0.020 | -0.517% | 10.93万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.080 | 3.870 | 4.090 | 3.860 | -0.240 | -5.839% | 19.19万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.970 | 4.110 | 4.110 | 3.880 | 0.090 | 2.239% | 29.40万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.830 | 4.020 | 4.050 | 3.790 | 0.170 | 4.416% | 40.50万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.810 | 3.850 | 3.970 | 3.770 | 0.000 | 0.000% | 27.23万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.840 | 3.850 | 3.890 | 3.770 | 0.010 | 0.260% | 11.18万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.840 | 3.840 | 3.860 | 3.730 | 0.060 | 1.587% | 11.31万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.750 | 3.780 | 3.830 | 3.670 | -0.070 | -1.818% | 17.43万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.870 | 3.850 | 3.870 | 3.660 | 0.000 | 0.000% | 23.17万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.910 | 3.850 | 3.920 | 3.730 | 0.030 | 0.785% | 19.74万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.090 | 3.820 | 4.160 | 3.780 | -0.180 | -4.500% | 32.37万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.850 | 4.000 | 4.200 | 3.740 | 0.180 | 4.712% | 39.30万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.880 | 3.820 | 4.150 | 3.790 | -0.060 | -1.546% | 29.16万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.970 | 3.880 | 4.020 | 3.870 | -0.100 | -2.513% | 12.05万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.000 | 3.980 | 4.020 | 3.860 | 0.000 | 0.000% | 16.20万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.010 | 3.980 | 4.100 | 3.970 | -0.070 | -1.728% | 14.65万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.110 | 4.050 | 4.200 | 3.940 | -0.060 | -1.460% | 25.75万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.050 | 4.110 | 4.210 | 4.030 | 0.020 | 0.489% | 20.90万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.300 | 4.090 | 4.300 | 4.000 | -0.240 | -5.543% | 42.42万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.230 | 4.330 | 4.330 | 4.140 | 0.090 | 2.123% | 34.72万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.170 | 4.240 | 4.330 | 4.100 | 0.100 | 2.415% | 26.50万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.130 | 4.140 | 4.150 | 3.960 | 0.050 | 1.222% | 20.14万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.120 | 4.090 | 4.230 | 4.060 | -0.060 | -1.446% | 28.47万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.110 | 4.150 | 4.190 | 3.990 | 0.060 | 1.467% | 17.99万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.000 | 4.090 | 4.160 | 3.980 | 0.130 | 3.283% | 22.79万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.960 | 3.960 | 3.960 | 3.820 | 0.030 | 0.763% | 14.69万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.900 | 3.930 | 3.960 | 3.880 | 0.030 | 0.769% | 16.01万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.910 | 3.900 | 3.960 | 3.850 | 0.000 | 0.000% | 12.25万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.890 | 3.900 | 3.940 | 3.880 | 0.010 | 0.257% | 8.61万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.970 | 3.890 | 4.000 | 3.860 | -0.090 | -2.261% | 9.69万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.030 | 3.980 | 4.080 | 3.920 | -0.030 | -0.748% | 11.03万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.930 | 4.010 | 4.030 | 3.900 | 0.090 | 2.296% | 15.00万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.010 | 3.920 | 4.030 | 3.910 | -0.090 | -2.244% | 11.45万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.020 | 4.010 | 4.050 | 3.970 | 0.010 | 0.250% | 12.23万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.930 | 4.000 | 4.020 | 3.930 | 0.030 | 0.756% | 12.39万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.900 | 3.970 | 4.010 | 3.840 | 0.070 | 1.795% | 19.79万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.760 | 3.900 | 3.930 | 3.740 | 0.090 | 2.362% | 23.33万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.710 | 3.810 | 3.830 | 3.570 | 0.150 | 4.098% | 20.76万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.620 | 3.660 | 3.700 | 3.600 | 0.000 | 0.000% | 11.35万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.680 | 3.660 | 3.680 | 3.600 | -0.020 | -0.543% | 11.05万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.710 | 3.680 | 3.720 | 3.620 | -0.040 | -1.075% | 9.01万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.720 | 3.720 | 3.750 | 3.670 | 0.000 | 0.000% | 9.93万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.730 | 3.720 | 3.730 | 3.620 | -0.010 | -0.268% | 15.15万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.880 | 3.730 | 3.880 | 3.710 | -0.140 | -3.618% | 16.38万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.790 | 3.870 | 3.890 | 3.730 | 0.090 | 2.381% | 13.48万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.830 | 3.780 | 3.850 | 3.760 | -0.020 | -0.526% | 11.87万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.820 | 3.800 | 3.850 | 3.740 | -0.010 | -0.262% | 11.88万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.800 | 3.810 | 3.860 | 3.750 | 0.000 | 0.000% | 12.87万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.840 | 3.820 | 3.930 | 3.790 | 0.000 | 0.000% | 10.96万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.940 | 3.830 | 4.000 | 3.810 | 0.000 | 0.000% | 9.93万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.920 | 3.990 | 4.040 | 3.850 | 0.000 | 0.000% | 12.62万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.710 | 3.810 | 3.860 | 3.670 | 0.000 | 0.000% | 14.57万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.990 | 3.710 | 4.050 | 3.710 | 0.000 | 0.000% | 14.74万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.160 | 3.980 | 4.170 | 3.940 | 0.000 | 0.000% | 10.29万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.230 | 4.140 | 4.250 | 4.100 | 0.000 | 0.000% | 9.94万 | 0.00亿 | 0.000% |