科安达（002972）历史行情

以下为科安达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	13.720	13.520	13.790	12.800	-0.250	-1.816%	11.97万	0.00亿	0.000%
2026-10-08	13.020	13.770	14.000	13.020	0.770	5.923%	12.88万	0.00亿	0.000%
2026-10-07	13.250	13.000	13.360	12.990	-0.120	-0.915%	537.14万	0.71亿	3.879%
2026-10-06	13.250	13.000	13.360	12.990	-0.120	-0.915%	537.14万	0.71亿	3.879%
2026-10-05	13.250	13.000	13.360	12.990	-0.120	-0.915%	537.14万	0.71亿	3.879%
2026-10-02	13.250	13.000	13.360	12.990	-0.120	-0.915%	537.14万	0.71亿	3.879%
2026-10-01	13.250	13.000	13.360	12.990	-0.120	-0.915%	537.14万	0.71亿	3.879%
2026-09-30	13.250	13.000	13.360	12.990	-0.120	-0.915%	5.37万	0.00亿	0.000%
2026-09-29	13.110	13.120	13.560	13.000	-0.020	-0.152%	6.24万	0.00亿	0.000%
2026-09-28	13.190	13.140	13.310	12.800	-0.150	-1.129%	4.23万	0.00亿	0.000%
2026-09-27	13.290	13.290	13.430	13.070	-0.140	-1.042%	405.96万	0.54亿	2.931%
2026-09-24	13.290	13.290	13.430	13.070	-0.140	-1.042%	4.06万	0.00亿	0.000%
2026-09-23	13.490	13.430	13.760	13.150	-0.070	-0.519%	8.07万	0.00亿	0.000%
2026-09-22	13.200	13.500	13.610	13.130	0.280	2.118%	7.46万	0.00亿	0.000%
2026-09-21	13.110	13.220	13.280	13.080	0.100	0.762%	5.50万	0.00亿	0.000%
2026-09-18	13.120	13.120	13.360	13.030	0.089	0.683%	5.92万	0.00亿	0.000%
2026-09-17	13.091	13.031	13.481	12.871	-0.100	-0.762%	6.15万	0.00亿	0.000%
2026-09-16	12.671	13.131	13.151	12.581	0.460	3.630%	6.89万	0.00亿	0.000%
2026-09-15	12.761	12.671	12.801	12.511	-0.110	-0.861%	5.06万	0.00亿	0.000%
2026-09-14	13.181	12.781	13.301	12.721	-0.340	-2.591%	7.17万	0.00亿	0.000%
2026-09-11	12.851	13.121	13.281	12.361	0.100	0.768%	9.35万	0.00亿	0.000%
2026-09-10	13.081	13.021	13.341	12.841	-0.150	-1.139%	6.34万	0.00亿	0.000%
2026-09-09	13.381	13.171	13.571	13.081	-0.190	-1.422%	9.10万	0.00亿	0.000%
2026-09-08	14.131	13.361	14.661	13.301	-0.470	-3.398%	16.54万	0.00亿	0.000%
2026-09-07	12.561	13.831	13.831	12.551	1.270	10.111%	14.61万	0.00亿	0.000%
2026-09-04	12.801	12.561	13.291	12.391	-0.090	-0.711%	9.52万	0.00亿	0.000%
2026-09-03	12.651	12.651	13.281	12.581	0.130	1.038%	9.86万	0.00亿	0.000%
2026-09-02	12.351	12.521	12.691	12.211	-0.020	-0.159%	3.96万	0.00亿	0.000%
2026-09-01	12.631	12.541	12.951	12.341	-0.020	-0.159%	5.08万	0.00亿	0.000%
2026-08-31	12.131	12.561	12.571	12.031	0.290	2.363%	5.30万	0.00亿	0.000%
2026-08-28	12.321	12.271	12.551	12.221	-0.050	-0.406%	4.50万	0.00亿	0.000%
2026-08-27	12.381	12.321	12.441	12.181	-0.060	-0.485%	3.75万	0.00亿	0.000%
2026-08-26	12.491	12.381	12.611	12.121	-0.150	-1.197%	3.85万	0.00亿	0.000%
2026-08-25	12.401	12.531	12.681	12.031	0.010	0.080%	4.49万	0.00亿	0.000%
2026-08-24	13.221	12.521	13.281	12.311	-0.820	-6.146%	7.58万	0.00亿	0.000%
2026-08-21	13.351	13.341	13.571	13.151	-0.190	-1.404%	3.91万	0.00亿	0.000%
2026-08-20	13.771	13.531	13.921	13.401	-0.120	-0.879%	7.99万	0.00亿	0.000%
2026-08-19	14.561	13.651	14.791	13.511	-1.190	-8.018%	8.12万	0.00亿	0.000%
2026-08-18	13.951	14.841	14.861	13.951	0.810	5.773%	10.51万	0.00亿	0.000%
2026-08-17	13.471	14.031	14.061	13.381	0.520	3.849%	7.42万	0.00亿	0.000%
2026-08-14	13.501	13.511	13.651	13.261	0.070	0.521%	3.43万	0.00亿	0.000%
2026-08-13	13.771	13.441	14.151	13.401	-0.260	-1.898%	4.77万	0.00亿	0.000%
2026-08-12	13.381	13.701	13.841	13.301	0.290	2.162%	6.44万	0.00亿	0.000%
2026-08-11	13.601	13.411	13.901	13.261	-0.230	-1.686%	7.13万	0.00亿	0.000%
2026-08-10	13.671	13.641	13.931	13.451	-0.070	-0.511%	7.34万	0.00亿	0.000%
2026-08-07	13.501	13.711	14.001	13.171	0.210	1.555%	10.27万	0.00亿	0.000%
2026-08-06	12.771	13.501	14.081	12.631	0.610	4.732%	12.95万	0.00亿	0.000%
2026-08-05	12.371	12.891	12.891	12.311	0.580	4.711%	5.28万	0.00亿	0.000%
2026-08-04	12.061	12.311	12.411	11.991	0.320	2.669%	6.18万	0.00亿	0.000%
2026-08-03	12.201	11.991	12.401	11.751	-0.210	-1.721%	7.28万	0.00亿	0.000%
2026-07-31	11.671	12.201	12.381	11.671	0.770	6.736%	9.99万	0.00亿	0.000%
2026-07-30	12.391	11.431	12.461	11.211	-1.030	-8.266%	12.50万	0.00亿	0.000%
2026-07-29	12.901	12.461	13.021	12.131	-0.520	-4.006%	7.19万	0.00亿	0.000%
2026-07-28	13.131	12.981	13.651	12.851	-0.320	-2.406%	4.94万	0.00亿	0.000%
2026-07-27	13.171	13.301	13.411	12.881	0.150	1.141%	5.01万	0.00亿	0.000%
2026-07-24	13.231	13.151	13.471	12.811	-0.160	-1.202%	6.61万	0.00亿	0.000%
2026-07-23	12.821	13.311	13.931	12.811	0.420	3.258%	10.54万	0.00亿	0.000%
2026-07-22	12.971	12.891	13.881	12.751	0.100	0.782%	14.81万	0.00亿	0.000%
2026-07-21	13.661	12.791	13.791	12.421	-1.020	-7.385%	17.10万	0.00亿	0.000%
2026-07-20	15.451	13.811	15.701	13.811	-1.540	-10.032%	10.26万	0.00亿	0.000%
2026-07-17	15.321	15.351	16.091	14.901	0.050	0.327%	11.77万	0.00亿	0.000%
2026-07-16	15.751	15.301	15.911	15.101	-0.620	-3.894%	6.92万	0.00亿	0.000%
2026-07-15	16.411	15.921	16.751	15.701	-0.810	-4.841%	6.85万	0.00亿	0.000%
2026-07-14	17.431	16.731	17.701	16.261	-0.870	-4.943%	9.86万	0.00亿	0.000%
2026-07-13	16.671	17.601	18.171	16.581	0.740	4.389%	11.77万	0.00亿	0.000%
2026-07-10	17.091	16.861	17.471	16.701	-0.230	-1.346%	6.40万	0.00亿	0.000%
2026-07-09	16.721	17.091	17.241	16.151	0.410	2.458%	8.74万	0.00亿	0.000%
2026-07-08	17.491	16.681	17.681	16.581	-0.720	-4.138%	8.84万	0.00亿	0.000%
2026-07-07	18.601	17.401	18.711	17.371	-1.450	-7.692%	11.25万	0.00亿	0.000%
2026-07-06	18.721	18.851	19.171	18.321	0.140	0.748%	7.57万	0.00亿	0.000%
2026-07-03	19.311	18.711	19.861	18.581	-0.260	-1.371%	10.17万	0.00亿	0.000%
2026-07-02	18.481	18.971	19.521	18.481	0.070	0.370%	11.44万	0.00亿	0.000%
2026-07-01	19.321	18.901	19.871	18.631	-0.560	-2.878%	12.98万	0.00亿	0.000%
2026-06-30	17.821	19.461	19.671	17.611	1.460	8.111%	21.24万	0.00亿	0.000%
2026-06-29	17.251	18.001	18.541	16.901	0.750	4.348%	16.14万	0.00亿	0.000%
2026-06-26	17.351	17.251	17.571	16.931	0.030	0.174%	8.14万	0.00亿	0.000%
2026-06-25	17.221	17.221	17.701	16.801	-0.190	-1.091%	9.85万	0.00亿	0.000%
2026-06-24	17.471	17.411	17.521	16.651	0.280	1.634%	11.82万	0.00亿	0.000%
2026-06-23	17.191	17.131	17.701	17.051	-0.060	-0.349%	14.09万	0.00亿	0.000%
2026-06-22	16.621	17.191	17.271	16.551	0.570	3.429%	14.06万	0.00亿	0.000%
2026-06-18	16.411	16.621	17.171	16.291	0.160	0.972%	20.46万	0.00亿	0.000%
2026-06-17	15.871	16.461	16.671	15.711	0.760	4.840%	22.12万	0.00亿	0.000%
2026-06-16	14.631	15.701	15.801	14.241	1.260	8.725%	35.78万	0.00亿	0.000%
2026-06-15	13.141	14.441	14.441	13.001	1.320	10.060%	11.80万	0.00亿	0.000%
2026-06-12	13.001	13.121	13.481	13.001	0.150	1.156%	13.45万	0.00亿	0.000%
2026-06-11	12.571	12.971	12.981	12.571	0.250	1.965%	10.54万	0.00亿	0.000%
2026-06-10	12.171	12.721	12.781	12.081	0.250	2.005%	6.91万	0.00亿	0.000%
2026-06-09	12.361	12.471	12.551	12.101	0.130	1.053%	5.44万	0.00亿	0.000%
2026-06-08	12.481	12.341	12.601	11.951	-0.290	-2.296%	5.96万	0.00亿	0.000%
2026-06-05	12.691	12.631	13.191	12.441	-0.040	-0.316%	9.21万	0.00亿	0.000%
2026-06-04	12.041	12.671	12.871	11.961	0.530	4.365%	10.12万	0.00亿	0.000%
2026-06-03	12.011	12.141	12.491	11.701	0.120	0.998%	7.53万	0.00亿	0.000%
2026-06-02	12.101	12.021	12.271	11.851	-0.080	-0.661%	5.15万	0.00亿	0.000%
2026-06-01	11.531	12.101	12.381	11.451	0.570	4.943%	6.09万	0.00亿	0.000%
2026-05-29	11.881	11.531	11.991	11.481	-0.390	-3.272%	3.97万	0.00亿	0.000%
2026-05-28	11.731	11.921	11.931	11.531	0.240	2.055%	3.81万	0.00亿	0.000%
2026-05-27	12.051	11.681	12.081	11.581	-0.320	-2.666%	4.31万	0.00亿	0.000%
2026-05-26	12.341	12.001	12.411	11.831	-0.340	-2.755%	4.31万	0.00亿	0.000%
2026-05-25	12.701	12.341	12.831	12.101	-0.310	-2.450%	6.09万	0.00亿	0.000%
2026-05-22	12.491	12.651	12.781	12.171	0.250	2.016%	4.19万	0.00亿	0.000%
2026-05-21	12.951	12.401	13.191	12.331	-0.600	-4.615%	5.23万	0.00亿	0.000%
2026-05-20	12.941	13.001	13.221	12.881	0.060	0.464%	4.69万	0.00亿	0.000%
2026-05-19	12.911	12.941	13.111	12.701	0.090	0.700%	3.93万	0.00亿	0.000%
2026-05-18	12.611	12.851	12.881	12.501	0.160	1.261%	4.12万	0.00亿	0.000%
2026-05-15	12.851	12.691	12.871	12.621	-0.150	-1.168%	4.54万	0.00亿	0.000%
2026-05-14	12.951	12.841	13.031	12.821	-0.100	-0.773%	3.96万	0.00亿	0.000%
2026-05-13	13.061	12.941	13.131	12.871	-0.120	-0.919%	4.82万	0.00亿	0.000%
2026-05-12	13.231	13.061	13.501	13.011	-0.140	-1.061%	5.92万	0.00亿	0.000%
2026-05-11	13.291	13.201	13.331	13.011	-0.060	-0.452%	5.31万	0.00亿	0.000%
2026-05-08	13.251	13.261	13.411	13.141	0.020	0.151%	4.56万	0.00亿	0.000%
2026-05-07	13.501	13.241	13.521	13.211	-0.210	-1.561%	5.35万	0.00亿	0.000%
2026-05-06	13.351	13.451	13.551	13.291	0.120	0.900%	8.30万	0.00亿	0.000%
2026-04-30	13.311	13.331	13.591	13.241	-0.020	-0.150%	5.68万	0.00亿	0.000%
2026-04-29	13.081	13.351	13.451	13.021	0.269	2.056%	8.27万	0.00亿	0.000%
2026-04-28	13.212	13.082	13.382	12.952	-0.170	-1.283%	5.25万	0.00亿	0.000%
2026-04-27	12.842	13.252	13.282	12.732	0.530	4.166%	8.87万	0.00亿	0.000%
2026-04-24	12.632	12.722	12.802	12.452	0.020	0.157%	4.71万	0.00亿	0.000%
2026-04-23	13.002	12.702	13.102	12.632	-0.370	-2.830%	5.87万	0.00亿	0.000%
2026-04-22	13.202	13.072	13.252	12.812	-0.250	-1.877%	8.90万	0.00亿	0.000%
2026-04-21	13.072	13.322	13.412	12.792	0.530	4.143%	14.84万	0.00亿	0.000%
2026-04-20	12.652	12.792	12.822	12.592	0.110	0.867%	3.71万	0.00亿	0.000%
2026-04-17	12.772	12.682	12.802	12.612	-0.090	-0.705%	3.14万	0.00亿	0.000%
2026-04-16	12.562	12.772	12.792	12.552	0.200	1.591%	3.41万	0.00亿	0.000%
2026-04-15	12.732	12.572	12.732	12.492	-0.120	-0.945%	3.47万	0.00亿	0.000%
2026-04-14	12.712	12.692	12.952	12.562	0.010	0.079%	3.54万	0.00亿	0.000%
2026-04-13	12.752	12.682	12.842	12.552	0.000	0.000%	4.74万	0.00亿	0.000%
2026-04-10	12.952	12.852	13.042	12.732	0.000	0.000%	5.47万	0.00亿	0.000%
2026-04-09	12.612	12.902	13.102	12.572	0.000	0.000%	8.25万	0.00亿	0.000%
2026-04-08	12.752	12.692	12.852	12.582	0.000	0.000%	5.21万	0.00亿	0.000%
2026-04-07	12.352	12.592	12.742	12.212	0.000	0.000%	6.28万	0.00亿	0.000%
2026-04-03	12.512	12.352	12.702	12.342	0.000	0.000%	5.80万	0.00亿	0.000%
2026-04-02	12.562	12.522	12.932	12.352	0.000	0.000%	7.06万	0.00亿	0.000%
2026-04-01	12.732	12.642	12.832	12.442	0.000	0.000%	9.47万	0.00亿	0.000%