*ST和科（002816）历史行情

以下为*ST和科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	21.050	21.300	21.480	20.720	-0.050	-0.234%	114.65万	0.24亿	1.147%
2026-10-08	21.800	21.350	22.070	21.210	-0.510	-2.333%	0.94万	0.00亿	0.000%
2026-10-07	21.920	21.860	22.220	21.560	-0.040	-0.183%	95.34万	0.21亿	0.953%
2026-10-06	21.920	21.860	22.220	21.560	-0.040	-0.183%	95.34万	0.21亿	0.953%
2026-10-05	21.920	21.860	22.220	21.560	-0.040	-0.183%	95.34万	0.21亿	0.953%
2026-10-02	21.920	21.860	22.220	21.560	-0.040	-0.183%	95.34万	0.21亿	0.953%
2026-10-01	21.920	21.860	22.220	21.560	-0.040	-0.183%	95.34万	0.21亿	0.953%
2026-09-30	21.920	21.860	22.220	21.560	-0.040	-0.183%	0.95万	0.00亿	0.000%
2026-09-29	21.030	21.900	21.940	20.900	0.700	3.302%	1.02万	0.00亿	0.000%
2026-09-28	21.370	21.200	21.850	20.800	-0.090	-0.423%	1.21万	0.00亿	0.000%
2026-09-27	21.400	21.290	21.650	21.010	-0.270	-1.252%	141.30万	0.30亿	1.413%
2026-09-24	21.400	21.290	21.650	21.010	-0.270	-1.252%	1.41万	0.00亿	0.000%
2026-09-23	22.100	21.560	22.100	20.840	-0.860	-3.836%	2.94万	0.00亿	0.000%
2026-09-22	22.300	22.420	22.620	22.300	0.020	0.089%	1.11万	0.00亿	0.000%
2026-09-21	22.850	22.400	22.850	22.200	-0.340	-1.495%	1.24万	0.00亿	0.000%
2026-09-18	22.270	22.740	22.780	22.270	0.470	2.110%	0.82万	0.00亿	0.000%
2026-09-17	22.040	22.270	22.450	21.530	0.240	1.089%	1.35万	0.00亿	0.000%
2026-09-16	21.980	22.030	22.270	21.690	0.010	0.045%	0.82万	0.00亿	0.000%
2026-09-15	22.560	22.020	22.910	22.020	-0.540	-2.394%	1.11万	0.00亿	0.000%
2026-09-14	22.040	22.560	22.670	22.040	0.240	1.075%	0.78万	0.00亿	0.000%
2026-09-11	22.330	22.320	22.450	21.600	-0.270	-1.195%	1.29万	0.00亿	0.000%
2026-09-10	22.740	22.590	22.740	22.300	-0.240	-1.051%	0.95万	0.00亿	0.000%
2026-09-09	23.090	22.830	23.280	22.700	-0.450	-1.933%	1.11万	0.00亿	0.000%
2026-09-08	22.900	23.280	23.450	22.900	0.270	1.173%	1.28万	0.00亿	0.000%
2026-09-07	22.810	23.010	23.390	22.800	0.010	0.043%	1.11万	0.00亿	0.000%
2026-09-04	23.010	23.000	23.470	22.890	0.000	0.000%	2.18万	0.00亿	0.000%
2026-09-03	23.730	23.000	23.950	22.500	-0.770	-3.239%	2.67万	0.00亿	0.000%
2026-09-02	24.230	23.770	24.300	23.690	-0.660	-2.702%	2.14万	0.00亿	0.000%
2026-09-01	24.420	24.430	24.570	24.150	0.030	0.123%	1.81万	0.00亿	0.000%
2026-08-31	24.680	24.400	24.690	24.220	-0.670	-2.673%	1.66万	0.00亿	0.000%
2026-08-28	24.050	25.070	25.080	24.000	1.020	4.241%	1.91万	0.00亿	0.000%
2026-08-27	24.020	24.050	24.210	23.770	0.110	0.459%	1.59万	0.00亿	0.000%
2026-08-26	24.250	23.940	24.460	23.820	-0.120	-0.499%	1.31万	0.00亿	0.000%
2026-08-25	24.340	24.060	24.380	23.680	-0.400	-1.635%	1.25万	0.00亿	0.000%
2026-08-24	24.920	24.460	25.080	24.230	-0.460	-1.846%	0.97万	0.00亿	0.000%
2026-08-21	25.000	24.920	25.090	24.390	-0.080	-0.320%	0.89万	0.00亿	0.000%
2026-08-20	24.800	25.000	25.230	24.560	0.490	1.999%	1.42万	0.00亿	0.000%
2026-08-19	25.870	24.510	25.870	24.300	-1.640	-6.272%	2.52万	0.00亿	0.000%
2026-08-18	26.530	26.150	26.890	25.750	-0.730	-2.716%	1.37万	0.00亿	0.000%
2026-08-17	26.350	26.880	26.880	26.130	0.260	0.977%	0.94万	0.00亿	0.000%
2026-08-14	26.470	26.620	26.750	25.960	0.030	0.113%	1.04万	0.00亿	0.000%
2026-08-13	26.300	26.590	27.140	26.050	0.310	1.180%	1.83万	0.00亿	0.000%
2026-08-12	25.600	26.280	26.280	25.420	0.680	2.656%	1.31万	0.00亿	0.000%
2026-08-11	26.010	25.600	26.240	25.530	-0.650	-2.476%	1.59万	0.00亿	0.000%
2026-08-10	26.650	26.250	26.740	26.160	-0.720	-2.670%	1.23万	0.00亿	0.000%
2026-08-07	26.510	26.970	27.280	26.350	0.040	0.149%	2.02万	0.00亿	0.000%
2026-08-06	25.280	26.930	27.020	25.190	1.530	6.024%	2.72万	0.00亿	0.000%
2026-08-05	25.000	25.400	25.640	25.000	0.150	0.594%	1.76万	0.00亿	0.000%
2026-08-04	24.980	25.250	25.250	24.500	0.930	3.824%	1.61万	0.00亿	0.000%
2026-08-03	24.300	24.320	24.450	23.750	0.020	0.082%	1.49万	0.00亿	0.000%
2026-07-31	23.500	24.300	24.660	22.830	1.270	5.515%	2.27万	0.00亿	0.000%
2026-07-30	23.310	23.030	23.890	22.790	-0.270	-1.159%	1.70万	0.00亿	0.000%
2026-07-29	22.980	23.300	23.300	22.450	0.310	1.348%	1.94万	0.00亿	0.000%
2026-07-28	22.020	22.990	23.500	22.020	0.810	3.652%	2.91万	0.00亿	0.000%
2026-07-27	21.780	22.180	22.680	21.700	0.300	1.371%	1.80万	0.00亿	0.000%
2026-07-24	21.880	21.880	22.680	21.300	-0.300	-1.353%	2.18万	0.00亿	0.000%
2026-07-23	21.230	22.180	22.280	20.590	1.180	5.619%	2.01万	0.00亿	0.000%
2026-07-22	21.660	21.000	22.330	20.210	-0.780	-3.581%	3.05万	0.00亿	0.000%
2026-07-21	21.330	21.780	23.330	21.330	-1.920	-8.101%	5.37万	0.00亿	0.000%
2026-07-20	26.290	23.700	26.330	23.700	-2.630	-9.989%	3.11万	0.00亿	0.000%
2026-07-17	27.720	26.330	28.080	25.130	-1.470	-5.288%	2.56万	0.00亿	0.000%
2026-07-16	28.190	27.800	28.310	27.600	-0.410	-1.453%	1.22万	0.00亿	0.000%
2026-07-15	28.280	28.210	28.670	27.620	-0.550	-1.912%	2.36万	0.00亿	0.000%
2026-07-14	27.960	28.760	28.810	27.700	1.100	3.977%	2.88万	0.00亿	0.000%
2026-07-13	28.780	27.660	28.930	27.520	-1.310	-4.522%	2.05万	0.00亿	0.000%
2026-07-10	28.850	28.970	29.980	28.590	0.140	0.486%	2.85万	0.00亿	0.000%
2026-07-09	28.000	28.830	28.990	27.500	0.890	3.185%	2.92万	0.00亿	0.000%
2026-07-08	26.470	27.940	28.440	26.430	1.280	4.801%	2.30万	0.00亿	0.000%
2026-07-07	27.780	26.660	28.220	26.090	-1.350	-4.820%	3.06万	0.00亿	0.000%
2026-07-06	29.500	28.010	29.740	27.700	-1.480	-5.019%	3.02万	0.00亿	0.000%
2026-07-03	28.450	29.490	29.980	28.450	0.810	2.824%	2.56万	0.00亿	0.000%
2026-07-02	29.000	28.680	29.830	28.460	-0.870	-2.944%	3.10万	0.00亿	0.000%
2026-07-01	30.530	29.550	31.300	29.370	-0.520	-1.729%	4.59万	0.00亿	0.000%
2026-06-30	28.900	30.070	30.070	28.360	1.430	4.993%	3.78万	0.00亿	0.000%
2026-06-29	28.260	28.640	29.290	28.040	0.380	1.345%	4.12万	0.00亿	0.000%
2026-06-26	26.550	28.260	28.260	26.310	1.350	5.017%	4.40万	0.00亿	0.000%
2026-06-25	28.000	26.910	28.000	26.820	-0.750	-2.711%	2.77万	0.00亿	0.000%
2026-06-24	27.730	27.660	28.130	26.680	-0.130	-0.468%	3.10万	0.00亿	0.000%
2026-06-23	26.890	27.790	27.930	26.060	0.750	2.774%	3.70万	0.00亿	0.000%
2026-06-22	28.250	27.040	28.250	27.040	-1.420	-4.989%	6.39万	0.00亿	0.000%
2026-06-18	27.170	28.460	28.460	26.820	1.360	5.018%	4.42万	0.00亿	0.000%
2026-06-17	25.980	27.100	27.100	25.920	1.060	4.071%	3.86万	0.00亿	0.000%
2026-06-16	25.730	26.040	26.160	25.660	0.190	0.735%	2.49万	0.00亿	0.000%
2026-06-15	25.900	25.850	26.000	25.580	-0.380	-1.449%	2.88万	0.00亿	0.000%
2026-06-12	25.320	26.230	26.400	25.210	1.040	4.129%	3.49万	0.00亿	0.000%
2026-06-11	25.620	25.190	25.950	25.070	-0.430	-1.678%	2.43万	0.00亿	0.000%
2026-06-10	24.850	25.620	26.250	24.810	0.620	2.480%	4.77万	0.00亿	0.000%
2026-06-09	24.970	25.000	25.210	24.750	0.040	0.160%	1.82万	0.00亿	0.000%
2026-06-08	24.390	24.960	24.960	24.210	-0.090	-0.359%	2.45万	0.00亿	0.000%
2026-06-05	24.880	25.050	25.420	24.080	0.110	0.441%	3.20万	0.00亿	0.000%
2026-06-04	24.510	24.940	25.310	24.400	0.140	0.565%	2.42万	0.00亿	0.000%
2026-06-03	24.950	24.800	25.010	24.450	-0.240	-0.958%	1.76万	0.00亿	0.000%
2026-06-02	24.800	25.040	25.350	24.570	0.230	0.927%	1.93万	0.00亿	0.000%
2026-06-01	24.550	24.810	24.960	24.250	0.020	0.081%	1.97万	0.00亿	0.000%
2026-05-29	25.480	24.790	25.840	24.730	-0.690	-2.708%	2.68万	0.00亿	0.000%
2026-05-28	25.200	25.480	25.900	25.160	0.080	0.315%	2.82万	0.00亿	0.000%
2026-05-27	25.680	25.400	25.890	24.960	-0.100	-0.392%	2.83万	0.00亿	0.000%
2026-05-26	26.520	25.500	26.660	25.200	-0.760	-2.894%	3.08万	0.00亿	0.000%
2026-05-25	26.570	26.260	26.980	26.090	-0.310	-1.167%	4.64万	0.00亿	0.000%
2026-05-22	25.400	26.570	26.570	25.180	1.270	5.020%	5.77万	0.00亿	0.000%
2026-05-21	26.000	25.300	26.410	25.000	-0.730	-2.804%	2.97万	0.00亿	0.000%
2026-05-20	25.100	26.030	26.270	24.440	0.780	3.089%	4.90万	0.00亿	0.000%
2026-05-19	24.870	25.250	25.320	24.730	0.380	1.528%	2.10万	0.00亿	0.000%
2026-05-18	25.300	24.870	25.480	24.720	-0.940	-3.642%	3.14万	0.00亿	0.000%
2026-05-15	25.520	25.810	25.940	25.290	0.630	2.502%	3.23万	0.00亿	0.000%
2026-05-14	25.880	25.180	25.960	24.900	-0.480	-1.871%	3.84万	0.00亿	0.000%
2026-05-13	24.810	25.660	25.780	24.580	0.990	4.013%	3.70万	0.00亿	0.000%
2026-05-12	24.800	24.670	25.100	24.460	0.050	0.203%	3.10万	0.00亿	0.000%
2026-05-11	24.900	24.620	25.060	24.380	-0.180	-0.726%	3.30万	0.00亿	0.000%
2026-05-08	24.000	24.800	25.040	23.870	0.950	3.983%	5.28万	0.00亿	0.000%
2026-05-07	22.680	23.850	23.850	22.680	1.140	5.020%	4.69万	0.00亿	0.000%
2026-05-06	23.200	22.710	23.200	22.670	-0.590	-2.532%	3.94万	0.00亿	0.000%
2026-04-30	23.350	23.300	23.530	23.050	-0.630	-2.633%	3.62万	0.00亿	0.000%
2026-04-29	23.810	23.930	24.200	23.690	-0.020	-0.084%	1.80万	0.00亿	0.000%
2026-04-28	24.560	23.950	24.730	23.690	-0.610	-2.484%	2.99万	0.00亿	0.000%
2026-04-27	25.000	24.560	25.100	24.200	-0.440	-1.760%	3.40万	0.00亿	0.000%
2026-04-24	25.200	25.000	25.260	24.570	0.100	0.402%	2.46万	0.00亿	0.000%
2026-04-23	25.310	24.900	25.540	24.070	-0.440	-1.736%	6.34万	0.00亿	0.000%
2026-04-22	25.800	25.340	26.080	24.900	-0.650	-2.501%	5.39万	0.00亿	0.000%
2026-04-21	25.870	25.990	26.530	25.710	0.130	0.503%	4.53万	0.00亿	0.000%
2026-04-20	25.480	25.860	26.080	25.470	-0.220	-0.844%	4.03万	0.00亿	0.000%
2026-04-17	25.370	26.080	26.500	25.370	0.710	2.799%	3.72万	0.00亿	0.000%
2026-04-16	24.600	25.370	25.460	24.410	1.040	4.275%	4.24万	0.00亿	0.000%
2026-04-15	24.800	24.330	25.450	24.330	-0.340	-1.378%	4.04万	0.00亿	0.000%
2026-04-14	23.780	24.670	24.970	23.610	0.890	3.743%	4.15万	0.00亿	0.000%
2026-04-13	23.460	23.780	24.080	23.400	0.000	0.000%	3.38万	0.00亿	0.000%
2026-04-10	23.450	23.460	23.950	23.320	0.000	0.000%	2.19万	0.00亿	0.000%
2026-04-09	22.880	23.390	23.750	22.700	0.000	0.000%	2.75万	0.00亿	0.000%
2026-04-08	22.800	22.990	23.250	22.620	0.000	0.000%	1.88万	0.00亿	0.000%
2026-04-07	21.820	22.250	22.590	21.820	0.000	0.000%	1.85万	0.00亿	0.000%
2026-04-03	22.600	21.790	22.600	21.750	0.000	0.000%	2.27万	0.00亿	0.000%
2026-04-02	21.790	22.630	22.920	21.630	0.000	0.000%	3.37万	0.00亿	0.000%
2026-04-01	21.820	21.830	22.030	21.590	0.000	0.000%	1.33万	0.00亿	0.000%