中科电气（300035）历史行情

以下为中科电气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
2026-10-08	12.410	12.800	12.920	12.400	0.510	4.150%	2,282.94万	2.91亿	3.892%
2026-10-07	12.250	12.290	12.540	12.170	0.080	0.655%	1,174.21万	1.45亿	2.002%
2026-10-06	12.250	12.290	12.540	12.170	0.080	0.655%	1,174.21万	1.45亿	2.002%
2026-10-05	12.250	12.290	12.540	12.170	0.080	0.655%	1,174.21万	1.45亿	2.002%
2026-10-02	12.250	12.290	12.540	12.170	0.080	0.655%	1,174.21万	1.45亿	2.002%
2026-10-01	12.250	12.290	12.540	12.170	0.080	0.655%	1,174.21万	1.45亿	2.002%
2026-09-30	12.250	12.290	12.540	12.170	0.080	0.655%	11.74万	0.00亿	0.000%
2026-09-29	11.870	12.210	12.350	11.870	0.370	3.125%	12.98万	0.00亿	0.000%
2026-09-28	12.210	11.840	12.250	11.770	-0.370	-3.030%	8.64万	0.00亿	0.000%
2026-09-27	12.500	12.210	12.570	12.210	-0.340	-2.709%	688.54万	0.85亿	1.174%
2026-09-24	12.500	12.210	12.570	12.210	-0.340	-2.709%	6.89万	0.00亿	0.000%
2026-09-23	12.550	12.550	12.750	12.520	0.000	0.000%	7.36万	0.00亿	0.000%
2026-09-22	12.640	12.550	12.790	12.520	-0.020	-0.159%	8.91万	0.00亿	0.000%
2026-09-21	12.520	12.570	12.630	12.510	0.020	0.159%	8.97万	0.00亿	0.000%
2026-09-18	12.480	12.550	12.590	12.390	0.190	1.537%	7.74万	0.00亿	0.000%
2026-09-17	12.320	12.360	12.460	12.300	-0.060	-0.483%	5.39万	0.00亿	0.000%
2026-09-16	12.430	12.420	12.620	12.180	0.010	0.081%	12.04万	0.00亿	0.000%
2026-09-15	12.210	12.410	12.550	12.120	0.140	1.141%	11.16万	0.00亿	0.000%
2026-09-14	12.200	12.270	12.410	12.100	-0.010	-0.081%	6.93万	0.00亿	0.000%
2026-09-11	12.810	12.280	12.850	12.160	-0.390	-3.078%	14.87万	0.00亿	0.000%
2026-09-10	12.790	12.670	12.810	12.610	-0.210	-1.630%	6.50万	0.00亿	0.000%
2026-09-09	12.800	12.880	12.900	12.770	0.060	0.468%	7.56万	0.00亿	0.000%
2026-09-08	12.730	12.820	12.920	12.650	0.060	0.470%	7.73万	0.00亿	0.000%
2026-09-07	12.660	12.760	12.790	12.510	0.210	1.673%	8.25万	0.00亿	0.000%
2026-09-04	12.860	12.550	12.970	12.500	-0.250	-1.953%	11.68万	0.00亿	0.000%
2026-09-03	12.960	12.800	13.080	12.730	-0.100	-0.775%	8.42万	0.00亿	0.000%
2026-09-02	13.200	12.900	13.290	12.860	-0.380	-2.861%	11.28万	0.00亿	0.000%
2026-09-01	13.260	13.280	13.380	13.200	0.020	0.151%	9.14万	0.00亿	0.000%
2026-08-31	13.530	13.260	13.640	13.080	-0.320	-2.356%	14.50万	0.00亿	0.000%
2026-08-28	13.630	13.580	13.690	13.480	0.010	0.074%	13.17万	0.00亿	0.000%
2026-08-27	13.200	13.570	13.870	13.170	0.290	2.184%	21.04万	0.00亿	0.000%
2026-08-26	13.260	13.280	13.460	13.160	-0.180	-1.337%	18.01万	0.00亿	0.000%
2026-08-25	13.490	13.460	13.590	13.220	-0.170	-1.247%	18.53万	0.00亿	0.000%
2026-08-24	13.710	13.630	14.200	13.510	-0.220	-1.588%	22.72万	0.00亿	0.000%
2026-08-21	14.030	13.850	14.200	13.730	-0.340	-2.396%	30.39万	0.00亿	0.000%
2026-08-20	14.630	14.190	14.670	14.020	-0.500	-3.404%	44.46万	0.00亿	0.000%
2026-08-19	13.450	14.690	14.880	13.430	1.140	8.413%	69.73万	0.00亿	0.000%
2026-08-18	13.790	13.550	13.790	13.460	-0.240	-1.740%	9.62万	0.00亿	0.000%
2026-08-17	13.630	13.790	13.800	13.380	0.200	1.472%	11.39万	0.00亿	0.000%
2026-08-14	13.600	13.590	13.980	13.570	0.020	0.147%	10.94万	0.00亿	0.000%
2026-08-13	13.840	13.570	13.880	13.570	-0.270	-1.951%	11.64万	0.00亿	0.000%
2026-08-12	13.790	13.840	14.040	13.750	0.030	0.217%	10.57万	0.00亿	0.000%
2026-08-11	13.900	13.810	13.970	13.750	-0.140	-1.004%	7.50万	0.00亿	0.000%
2026-08-10	13.880	13.950	14.090	13.800	0.160	1.160%	12.36万	0.00亿	0.000%
2026-08-07	13.880	13.790	13.970	13.610	-0.090	-0.648%	13.66万	0.00亿	0.000%
2026-08-06	14.110	13.880	14.160	13.780	-0.300	-2.116%	16.08万	0.00亿	0.000%
2026-08-05	13.990	14.180	14.200	13.970	0.160	1.141%	15.67万	0.00亿	0.000%
2026-08-04	14.010	14.020	14.220	13.970	-0.040	-0.284%	14.24万	0.00亿	0.000%
2026-08-03	13.780	14.060	14.100	13.620	0.160	1.151%	13.05万	0.00亿	0.000%
2026-07-31	14.060	13.900	14.260	13.900	-0.120	-0.856%	21.17万	0.00亿	0.000%
2026-07-30	13.760	14.020	14.150	13.690	0.190	1.374%	20.30万	0.00亿	0.000%
2026-07-29	13.280	13.830	13.910	13.050	0.550	4.142%	25.48万	0.00亿	0.000%
2026-07-28	13.260	13.280	13.450	13.160	-0.200	-1.484%	15.55万	0.00亿	0.000%
2026-07-27	13.190	13.480	13.630	13.090	0.290	2.199%	21.12万	0.00亿	0.000%
2026-07-24	13.150	13.190	13.790	13.080	0.040	0.304%	34.96万	0.00亿	0.000%
2026-07-23	12.400	13.150	13.340	12.400	0.680	5.453%	25.58万	0.00亿	0.000%
2026-07-22	12.690	12.470	12.860	12.380	-0.330	-2.578%	17.02万	0.00亿	0.000%
2026-07-21	12.020	12.800	13.120	12.010	0.710	5.873%	26.75万	0.00亿	0.000%
2026-07-20	12.060	12.090	12.390	11.850	0.010	0.083%	18.65万	0.00亿	0.000%
2026-07-17	12.450	12.080	12.680	12.050	-0.410	-3.283%	15.80万	0.00亿	0.000%
2026-07-16	12.600	12.490	12.750	12.450	-0.150	-1.187%	12.00万	0.00亿	0.000%
2026-07-15	12.680	12.640	13.020	12.590	-0.040	-0.315%	12.72万	0.00亿	0.000%
2026-07-14	12.600	12.680	12.740	12.410	0.060	0.475%	12.68万	0.00亿	0.000%
2026-07-13	13.100	12.620	13.210	12.580	-0.610	-4.611%	16.47万	0.00亿	0.000%
2026-07-10	13.090	13.230	13.500	12.930	0.130	0.992%	17.98万	0.00亿	0.000%
2026-07-09	13.310	13.100	13.440	12.680	-0.270	-2.019%	20.76万	0.00亿	0.000%
2026-07-08	13.690	13.370	13.700	13.270	-0.320	-2.337%	12.69万	0.00亿	0.000%
2026-07-07	13.910	13.690	14.220	13.650	-0.250	-1.793%	13.26万	0.00亿	0.000%
2026-07-06	14.300	13.940	14.510	13.920	-0.350	-2.449%	16.82万	0.00亿	0.000%
2026-07-03	14.180	14.290	14.530	14.160	0.120	0.847%	16.15万	0.00亿	0.000%
2026-07-02	14.300	14.170	14.600	14.100	-0.270	-1.870%	15.60万	0.00亿	0.000%
2026-07-01	14.520	14.440	14.660	14.070	0.020	0.139%	19.42万	0.00亿	0.000%
2026-06-30	14.200	14.420	14.590	14.100	0.230	1.621%	16.65万	0.00亿	0.000%
2026-06-29	14.180	14.190	14.310	13.740	0.000	0.000%	20.40万	0.00亿	0.000%
2026-06-26	15.110	14.190	15.120	14.190	-0.940	-6.213%	25.85万	0.00亿	0.000%
2026-06-25	15.930	15.130	16.010	14.960	-0.950	-5.908%	32.12万	0.00亿	0.000%
2026-06-24	16.320	16.080	16.410	15.960	-0.280	-1.711%	15.90万	0.00亿	0.000%
2026-06-23	17.100	16.360	17.100	16.290	-0.790	-4.606%	20.94万	0.00亿	0.000%
2026-06-22	17.200	17.150	17.360	16.240	-0.220	-1.267%	29.90万	0.00亿	0.000%
2026-06-18	17.580	17.370	17.920	17.300	-0.310	-1.753%	18.28万	0.00亿	0.000%
2026-06-17	17.810	17.680	18.000	17.620	-0.390	-2.158%	19.48万	0.00亿	0.000%
2026-06-16	17.500	18.070	18.230	17.220	0.660	3.791%	33.35万	0.00亿	0.000%
2026-06-15	17.200	17.410	17.540	17.150	0.280	1.635%	23.27万	0.00亿	0.000%
2026-06-12	16.500	17.130	17.470	16.340	0.820	5.028%	29.91万	0.00亿	0.000%
2026-06-11	16.840	16.310	17.000	16.200	-0.660	-3.889%	18.65万	0.00亿	0.000%
2026-06-10	17.300	16.970	17.680	16.800	-0.510	-2.918%	22.91万	0.00亿	0.000%
2026-06-09	16.470	17.480	17.500	16.250	1.050	6.391%	35.75万	0.00亿	0.000%
2026-06-08	16.160	16.430	16.730	15.890	0.270	1.671%	25.96万	0.00亿	0.000%
2026-06-05	16.210	16.160	16.390	15.700	0.140	0.874%	17.66万	0.00亿	0.000%
2026-06-04	16.330	16.020	16.390	15.920	-0.490	-2.968%	15.94万	0.00亿	0.000%
2026-06-03	16.300	16.510	16.790	16.110	0.220	1.351%	17.81万	0.00亿	0.000%
2026-06-02	16.650	16.290	16.740	15.910	-0.350	-2.103%	16.58万	0.00亿	0.000%
2026-06-01	16.330	16.640	16.890	16.240	0.430	2.653%	19.81万	0.00亿	0.000%
2026-05-29	17.060	16.210	17.190	16.140	-0.860	-5.038%	26.11万	0.00亿	0.000%
2026-05-28	16.930	17.070	17.250	16.650	0.040	0.235%	19.13万	0.00亿	0.000%
2026-05-27	17.520	17.030	17.810	16.830	-0.490	-2.797%	23.45万	0.00亿	0.000%
2026-05-26	18.010	17.520	18.250	17.510	-0.620	-3.418%	22.51万	0.00亿	0.000%
2026-05-25	19.170	18.140	19.250	18.100	-1.020	-5.324%	28.85万	0.00亿	0.000%
2026-05-22	19.070	19.160	19.460	18.970	0.070	0.367%	17.06万	0.00亿	0.000%
2026-05-21	19.610	19.090	19.860	19.010	-0.530	-2.701%	27.67万	0.00亿	0.000%
2026-05-20	18.590	19.620	19.780	18.410	0.770	4.085%	36.93万	0.00亿	0.000%
2026-05-19	18.440	18.850	18.850	17.890	0.330	1.782%	28.47万	0.00亿	0.000%
2026-05-18	19.290	18.520	19.350	18.400	-0.720	-3.742%	26.54万	0.00亿	0.000%
2026-05-15	19.040	19.240	19.500	19.030	0.150	0.786%	21.21万	0.00亿	0.000%
2026-05-14	19.940	19.090	20.010	19.080	-0.850	-4.263%	32.79万	0.00亿	0.000%
2026-05-13	19.740	19.940	20.180	19.710	0.070	0.352%	27.44万	0.00亿	0.000%
2026-05-12	20.250	19.870	20.280	19.700	-0.440	-2.166%	31.52万	0.00亿	0.000%
2026-05-11	20.400	20.310	20.550	20.100	-0.030	-0.147%	36.00万	0.00亿	0.000%
2026-05-08	20.560	20.340	20.790	20.280	-0.370	-1.787%	34.76万	0.00亿	0.000%
2026-05-07	20.970	20.710	21.100	20.460	-0.260	-1.240%	46.72万	0.00亿	0.000%
2026-05-06	20.810	20.970	21.140	20.770	0.220	1.060%	43.32万	0.00亿	0.000%
2026-04-30	21.850	20.750	21.980	20.680	-1.390	-6.278%	74.17万	0.00亿	0.000%
2026-04-29	21.320	22.140	22.890	21.300	-2.880	-11.511%	91.84万	0.00亿	0.000%
2026-04-28	24.200	25.020	25.020	23.850	0.630	2.583%	63.51万	0.00亿	0.000%
2026-04-27	24.550	24.390	25.200	24.200	-0.270	-1.095%	62.86万	0.00亿	0.000%
2026-04-24	23.450	24.660	25.000	23.340	0.950	4.007%	79.42万	0.00亿	0.000%
2026-04-23	23.650	23.710	24.110	23.290	-0.230	-0.961%	57.10万	0.00亿	0.000%
2026-04-22	23.220	23.940	24.250	23.220	0.990	4.314%	92.12万	0.00亿	0.000%
2026-04-21	22.640	22.950	22.950	21.800	0.330	1.459%	48.12万	0.00亿	0.000%
2026-04-20	22.520	22.620	22.940	22.450	0.010	0.044%	32.52万	0.00亿	0.000%
2026-04-17	22.680	22.610	23.000	22.500	-0.140	-0.615%	34.06万	0.00亿	0.000%
2026-04-16	22.830	22.750	23.050	22.610	0.260	1.156%	41.29万	0.00亿	0.000%
2026-04-15	23.230	22.490	23.250	22.420	-0.700	-3.019%	46.14万	0.00亿	0.000%
2026-04-14	22.800	23.190	23.190	22.450	0.480	2.114%	51.43万	0.00亿	0.000%
2026-04-13	22.300	22.710	22.880	22.250	0.200	0.888%	39.17万	0.00亿	0.000%
2026-04-10	22.350	22.510	23.030	22.300	0.000	0.000%	47.47万	0.00亿	0.000%
2026-04-09	22.100	22.140	22.500	21.880	0.000	0.000%	34.69万	0.00亿	0.000%
2026-04-08	21.660	22.340	22.380	21.450	0.000	0.000%	42.82万	0.00亿	0.000%
2026-04-07	20.870	21.190	21.500	20.770	0.000	0.000%	24.71万	0.00亿	0.000%
2026-04-03	20.810	21.050	21.120	20.050	0.000	0.000%	35.14万	0.00亿	0.000%
2026-04-02	21.650	20.780	22.090	20.680	0.000	0.000%	43.70万	0.00亿	0.000%
2026-04-01	22.070	21.900	22.460	21.650	0.000	0.000%	37.19万	0.00亿	0.000%