中坚科技（002779）历史行情

以下为中坚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	73.330	72.570	75.590	71.890	-0.750	-1.023%	2.06万	0.00亿	0.000%
2026-10-08	75.500	73.320	76.500	72.530	-2.170	-2.875%	2.11万	0.00亿	0.000%
2026-10-07	76.660	75.490	77.820	75.220	-0.860	-1.126%	149.49万	1.14亿	0.902%
2026-10-06	76.660	75.490	77.820	75.220	-0.860	-1.126%	149.49万	1.14亿	0.902%
2026-10-05	76.660	75.490	77.820	75.220	-0.860	-1.126%	149.49万	1.14亿	0.902%
2026-10-02	76.660	75.490	77.820	75.220	-0.860	-1.126%	149.49万	1.14亿	0.902%
2026-10-01	76.660	75.490	77.820	75.220	-0.860	-1.126%	149.49万	1.14亿	0.902%
2026-09-30	76.660	75.490	77.820	75.220	-0.860	-1.126%	1.49万	0.00亿	0.000%
2026-09-29	76.150	76.350	77.800	75.790	-0.110	-0.144%	2.01万	0.00亿	0.000%
2026-09-28	82.850	76.460	83.710	75.800	-6.400	-7.724%	3.94万	0.00亿	0.000%
2026-09-27	85.470	82.860	85.890	81.000	-3.140	-3.651%	289.39万	2.41亿	1.745%
2026-09-24	85.470	82.860	85.890	81.000	-3.140	-3.651%	2.89万	0.00亿	0.000%
2026-09-23	82.400	86.000	89.250	82.000	3.600	4.369%	3.94万	0.00亿	0.000%
2026-09-22	85.300	82.400	86.000	82.250	-2.590	-3.047%	2.90万	0.00亿	0.000%
2026-09-21	82.990	84.990	85.970	82.000	2.000	2.410%	2.60万	0.00亿	0.000%
2026-09-18	82.000	82.990	83.210	80.690	1.950	2.406%	2.19万	0.00亿	0.000%
2026-09-17	79.250	81.040	81.870	78.740	1.740	2.194%	2.48万	0.00亿	0.000%
2026-09-16	76.770	79.300	80.780	76.180	2.150	2.787%	2.65万	0.00亿	0.000%
2026-09-15	79.080	77.150	80.400	76.980	-2.370	-2.980%	1.77万	0.00亿	0.000%
2026-09-14	79.300	79.520	80.340	77.900	0.030	0.038%	1.24万	0.00亿	0.000%
2026-09-11	81.000	79.490	81.000	77.770	-2.160	-2.645%	2.27万	0.00亿	0.000%
2026-09-10	80.570	81.650	81.990	79.600	0.850	1.052%	1.52万	0.00亿	0.000%
2026-09-09	82.700	80.800	82.700	79.700	-1.960	-2.368%	2.57万	0.00亿	0.000%
2026-09-08	81.260	82.760	83.440	80.000	1.250	1.534%	3.27万	0.00亿	0.000%
2026-09-07	80.000	81.510	82.820	79.770	0.790	0.979%	3.49万	0.00亿	0.000%
2026-09-04	80.300	80.720	83.180	78.020	1.790	2.268%	5.19万	0.00亿	0.000%
2026-09-03	73.990	78.930	81.240	73.990	5.080	6.879%	4.75万	0.00亿	0.000%
2026-09-02	76.200	73.850	76.200	73.810	-2.900	-3.779%	2.04万	0.00亿	0.000%
2026-09-01	76.000	76.750	78.190	75.200	-1.060	-1.362%	2.61万	0.00亿	0.000%
2026-08-31	74.600	77.810	79.990	72.590	3.600	4.851%	4.00万	0.00亿	0.000%
2026-08-28	76.950	74.210	76.950	74.180	-2.140	-2.803%	1.67万	0.00亿	0.000%
2026-08-27	75.360	76.350	77.990	74.550	1.050	1.394%	2.43万	0.00亿	0.000%
2026-08-26	75.870	75.300	76.090	72.210	0.000	0.000%	2.39万	0.00亿	0.000%
2026-08-25	73.230	75.300	75.900	71.650	1.920	2.617%	2.42万	0.00亿	0.000%
2026-08-24	74.940	73.380	74.940	71.080	-1.370	-1.833%	2.15万	0.00亿	0.000%
2026-08-21	74.140	74.750	75.500	71.800	0.600	0.809%	2.36万	0.00亿	0.000%
2026-08-20	72.880	74.150	75.750	70.510	2.180	3.029%	3.56万	0.00亿	0.000%
2026-08-19	79.130	71.970	80.390	71.920	-7.940	-9.936%	4.55万	0.00亿	0.000%
2026-08-18	76.230	79.910	80.540	75.980	3.700	4.855%	3.52万	0.00亿	0.000%
2026-08-17	76.340	76.210	77.350	75.010	-0.090	-0.118%	3.21万	0.00亿	0.000%
2026-08-14	78.970	76.300	78.970	75.450	-2.700	-3.418%	3.34万	0.00亿	0.000%
2026-08-13	79.390	79.000	82.000	76.820	0.100	0.127%	4.37万	0.00亿	0.000%
2026-08-12	77.630	78.900	79.730	76.080	2.130	2.775%	2.71万	0.00亿	0.000%
2026-08-11	74.670	76.770	78.550	73.730	2.360	3.172%	4.42万	0.00亿	0.000%
2026-08-10	70.960	74.410	75.430	69.230	3.450	4.862%	4.90万	0.00亿	0.000%
2026-08-07	72.400	70.960	72.450	70.100	-0.160	-0.225%	2.91万	0.00亿	0.000%
2026-08-06	69.710	71.120	71.450	68.900	1.400	2.008%	3.46万	0.00亿	0.000%
2026-08-05	68.900	69.720	70.910	68.000	2.080	3.075%	3.59万	0.00亿	0.000%
2026-08-04	62.030	67.640	67.640	61.310	6.150	10.002%	3.23万	0.00亿	0.000%
2026-08-03	57.700	61.490	62.260	57.500	4.090	7.125%	3.65万	0.00亿	0.000%
2026-07-31	56.260	57.400	59.280	56.260	2.240	4.061%	3.11万	0.00亿	0.000%
2026-07-30	56.840	55.160	57.980	54.060	-2.150	-3.752%	2.25万	0.00亿	0.000%
2026-07-29	56.830	57.310	57.800	55.000	0.810	1.434%	2.32万	0.00亿	0.000%
2026-07-28	58.200	56.500	59.950	56.450	-2.150	-3.666%	1.84万	0.00亿	0.000%
2026-07-27	55.370	58.650	59.310	54.950	3.280	5.924%	2.58万	0.00亿	0.000%
2026-07-24	55.800	55.370	58.800	54.740	-1.210	-2.139%	2.28万	0.00亿	0.000%
2026-07-23	56.280	56.580	57.280	55.660	-0.120	-0.212%	1.70万	0.00亿	0.000%
2026-07-22	58.780	56.700	59.420	56.280	-2.880	-4.834%	2.95万	0.00亿	0.000%
2026-07-21	58.390	59.580	60.030	55.660	0.800	1.361%	3.70万	0.00亿	0.000%
2026-07-20	61.790	58.780	62.290	56.690	-2.330	-3.813%	3.72万	0.00亿	0.000%
2026-07-17	66.680	61.110	69.040	60.320	-5.910	-8.818%	4.74万	0.00亿	0.000%
2026-07-16	69.000	67.020	69.740	66.330	-2.300	-3.318%	2.53万	0.00亿	0.000%
2026-07-15	69.380	69.320	73.010	68.650	-1.770	-2.490%	2.65万	0.00亿	0.000%
2026-07-14	69.510	71.090	71.300	67.850	1.570	2.258%	2.59万	0.00亿	0.000%
2026-07-13	74.580	69.520	74.800	68.880	-5.480	-7.307%	3.51万	0.00亿	0.000%
2026-07-10	76.140	75.000	78.210	75.000	-1.180	-1.549%	2.94万	0.00亿	0.000%
2026-07-09	74.260	76.180	76.430	73.200	2.180	2.946%	2.70万	0.00亿	0.000%
2026-07-08	77.860	74.000	78.430	73.360	-3.850	-4.945%	2.79万	0.00亿	0.000%
2026-07-07	79.790	77.850	80.850	77.000	-2.310	-2.882%	3.06万	0.00亿	0.000%
2026-07-06	80.300	80.160	81.960	79.020	-1.500	-1.837%	3.50万	0.00亿	0.000%
2026-07-03	81.350	81.660	83.820	79.010	1.490	1.859%	5.40万	0.00亿	0.000%
2026-07-02	84.480	80.170	86.700	80.010	-3.440	-4.114%	4.47万	0.00亿	0.000%
2026-07-01	80.710	83.610	85.180	80.600	5.050	6.428%	7.62万	0.00亿	0.000%
2026-06-30	71.410	78.560	78.560	71.000	7.140	9.997%	4.63万	0.00亿	0.000%
2026-06-29	71.720	71.420	74.100	69.500	1.160	1.651%	4.78万	0.00亿	0.000%
2026-06-26	72.020	70.260	74.000	69.200	-1.520	-2.118%	3.60万	0.00亿	0.000%
2026-06-25	73.160	71.780	74.880	70.220	-1.520	-2.074%	3.45万	0.00亿	0.000%
2026-06-24	74.280	73.300	75.040	71.710	-1.350	-1.808%	3.24万	0.00亿	0.000%
2026-06-23	75.580	74.650	77.400	73.590	-0.160	-0.214%	3.79万	0.00亿	0.000%
2026-06-22	82.670	74.810	87.000	74.500	-7.817	-9.461%	6.54万	0.00亿	0.000%
2026-06-18	84.267	82.627	84.267	81.637	-1.640	-1.946%	2.88万	0.00亿	0.000%
2026-06-17	82.157	84.267	84.317	80.157	1.440	1.739%	3.81万	0.00亿	0.000%
2026-06-16	84.337	82.827	87.567	82.237	-1.450	-1.721%	4.02万	0.00亿	0.000%
2026-06-15	83.097	84.277	84.827	81.657	1.870	2.269%	3.61万	0.00亿	0.000%
2026-06-12	83.837	82.407	84.327	81.427	-1.130	-1.353%	4.40万	0.00亿	0.000%
2026-06-11	79.367	83.537	83.817	79.327	3.320	4.139%	6.35万	0.00亿	0.000%
2026-06-10	77.997	80.217	80.327	74.467	1.390	1.763%	6.13万	0.00亿	0.000%
2026-06-09	74.897	78.827	79.237	73.827	5.260	7.150%	6.23万	0.00亿	0.000%
2026-06-08	71.127	73.567	76.207	70.407	1.170	1.616%	5.75万	0.00亿	0.000%
2026-06-05	67.127	72.397	72.957	64.827	5.240	7.803%	6.83万	0.00亿	0.000%
2026-06-04	67.927	67.157	68.827	66.727	-1.430	-2.085%	3.39万	0.00亿	0.000%
2026-06-03	68.527	68.587	70.707	67.777	0.360	0.528%	3.64万	0.00亿	0.000%
2026-06-02	69.247	68.227	70.827	67.407	-1.020	-1.473%	2.77万	0.00亿	0.000%
2026-06-01	70.097	69.247	71.827	68.917	-0.960	-1.367%	2.75万	0.00亿	0.000%
2026-05-29	72.957	70.207	73.327	69.827	-2.760	-3.783%	3.65万	0.00亿	0.000%
2026-05-28	73.337	72.967	74.357	71.627	-0.490	-0.667%	2.87万	0.00亿	0.000%
2026-05-27	76.087	73.457	77.257	72.837	-3.020	-3.949%	2.98万	0.00亿	0.000%
2026-05-26	80.677	76.477	81.027	76.137	-3.650	-4.555%	4.38万	0.00亿	0.000%
2026-05-25	76.827	80.127	82.127	75.837	3.900	5.116%	5.16万	0.00亿	0.000%
2026-05-22	73.827	76.227	79.317	72.197	2.620	3.559%	4.87万	0.00亿	0.000%
2026-05-21	74.427	73.607	77.597	73.527	-0.880	-1.181%	3.60万	0.00亿	0.000%
2026-05-20	73.327	74.487	75.447	72.327	0.760	1.031%	2.55万	0.00亿	0.000%
2026-05-19	74.027	73.727	74.027	72.097	0.050	0.068%	2.07万	0.00亿	0.000%
2026-05-18	74.757	73.677	75.097	73.127	-1.060	-1.418%	2.29万	0.00亿	0.000%
2026-05-15	73.967	74.737	76.817	73.617	0.630	0.850%	2.91万	0.00亿	0.000%
2026-05-14	76.307	74.107	76.667	73.907	-1.870	-2.461%	2.66万	0.00亿	0.000%
2026-05-13	75.597	75.977	77.327	74.207	0.500	0.662%	3.88万	0.00亿	0.000%
2026-05-12	77.307	75.477	77.917	75.327	-2.060	-2.657%	3.60万	0.00亿	0.000%
2026-05-11	75.627	77.537	80.617	75.147	1.910	2.526%	7.35万	0.00亿	0.000%
2026-05-08	73.627	75.627	78.337	70.827	1.820	2.466%	7.61万	0.00亿	0.000%
2026-05-07	76.577	73.807	76.827	73.347	-2.770	-3.617%	5.42万	0.00亿	0.000%
2026-05-06	80.657	76.577	80.867	75.947	-3.300	-4.131%	7.50万	0.00亿	0.000%
2026-04-30	75.057	79.877	82.287	75.057	4.400	5.830%	8.75万	0.00亿	0.000%
2026-04-29	75.477	75.477	75.477	75.477	-8.410	-10.025%	1.94万	0.00亿	0.000%
2026-04-28	83.887	83.887	83.887	83.887	-9.340	-10.019%	0.65万	0.00亿	0.000%
2026-04-27	91.077	93.227	94.127	91.077	2.200	2.417%	2.38万	0.00亿	0.000%
2026-04-24	92.527	91.027	92.807	90.487	-1.360	-1.472%	1.37万	0.00亿	0.000%
2026-04-23	94.707	92.387	95.197	91.927	-2.820	-2.962%	1.91万	0.00亿	0.000%
2026-04-22	95.247	95.207	95.527	94.197	-0.400	-0.418%	1.91万	0.00亿	0.000%
2026-04-21	94.827	95.607	95.987	93.227	0.570	0.600%	2.13万	0.00亿	0.000%
2026-04-20	94.307	95.037	95.857	92.437	1.030	1.096%	2.60万	0.00亿	0.000%
2026-04-17	96.637	94.007	96.827	93.657	-3.000	-3.093%	2.92万	0.00亿	0.000%
2026-04-16	96.807	97.007	98.517	96.677	1.100	1.147%	2.05万	0.00亿	0.000%
2026-04-15	97.957	95.907	98.827	95.727	-2.070	-2.113%	2.41万	0.00亿	0.000%
2026-04-14	98.917	97.977	99.527	96.827	-0.170	-0.173%	2.95万	0.00亿	0.000%
2026-04-13	91.317	98.147	100.597	90.627	0.000	0.000%	6.40万	0.00亿	0.000%
2026-04-10	91.367	91.647	93.577	89.997	0.000	0.000%	2.48万	0.00亿	0.000%
2026-04-09	89.597	89.987	90.827	89.037	0.000	0.000%	2.19万	0.00亿	0.000%
2026-04-08	88.817	91.257	92.327	87.237	0.000	0.000%	3.81万	0.00亿	0.000%
2026-04-07	84.527	87.587	88.967	84.077	0.000	0.000%	3.48万	0.00亿	0.000%
2026-04-03	86.527	84.077	87.177	83.827	0.000	0.000%	1.48万	0.00亿	0.000%
2026-04-02	89.327	86.497	89.437	85.847	0.000	0.000%	1.96万	0.00亿	0.000%
2026-04-01	89.927	89.567	90.927	88.127	0.000	0.000%	2.25万	0.00亿	0.000%