科新机电（300092）历史行情

以下为科新机电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	11.360	11.490	11.490	11.100	0.040	0.349%	2.96万	0.00亿	0.000%
2026-10-08	11.490	11.450	11.770	11.350	-0.090	-0.780%	3.40万	0.00亿	0.000%
2026-10-07	11.260	11.540	11.600	11.210	0.340	3.036%	373.50万	0.43亿	1.780%
2026-10-06	11.260	11.540	11.600	11.210	0.340	3.036%	373.50万	0.43亿	1.780%
2026-10-05	11.260	11.540	11.600	11.210	0.340	3.036%	373.50万	0.43亿	1.780%
2026-10-02	11.260	11.540	11.600	11.210	0.340	3.036%	373.50万	0.43亿	1.780%
2026-10-01	11.260	11.540	11.600	11.210	0.340	3.036%	373.50万	0.43亿	1.780%
2026-09-30	11.260	11.540	11.600	11.210	0.340	3.036%	3.74万	0.00亿	0.000%
2026-09-29	11.150	11.200	11.290	11.060	0.170	1.541%	1.86万	0.00亿	0.000%
2026-09-28	11.210	11.030	11.260	10.980	-0.120	-1.076%	2.11万	0.00亿	0.000%
2026-09-27	11.240	11.150	11.310	11.150	-0.090	-0.801%	147.14万	0.17亿	0.701%
2026-09-24	11.240	11.150	11.310	11.150	-0.090	-0.801%	1.47万	0.00亿	0.000%
2026-09-23	11.310	11.240	11.350	11.210	-0.080	-0.707%	1.73万	0.00亿	0.000%
2026-09-22	11.430	11.320	11.460	11.270	-0.060	-0.527%	2.29万	0.00亿	0.000%
2026-09-21	11.360	11.380	11.410	11.300	0.040	0.353%	2.52万	0.00亿	0.000%
2026-09-18	11.280	11.340	11.410	11.260	0.060	0.532%	2.08万	0.00亿	0.000%
2026-09-17	11.210	11.280	11.310	11.110	0.010	0.089%	2.35万	0.00亿	0.000%
2026-09-16	11.080	11.270	11.300	10.980	0.170	1.532%	2.11万	0.00亿	0.000%
2026-09-15	11.220	11.100	11.310	11.100	-0.090	-0.804%	2.60万	0.00亿	0.000%
2026-09-14	11.280	11.190	11.380	11.170	-0.100	-0.886%	2.17万	0.00亿	0.000%
2026-09-11	11.560	11.290	11.560	11.150	-0.310	-2.672%	3.51万	0.00亿	0.000%
2026-09-10	11.700	11.600	11.700	11.500	-0.100	-0.855%	2.38万	0.00亿	0.000%
2026-09-09	11.890	11.700	11.910	11.670	-0.180	-1.515%	3.13万	0.00亿	0.000%
2026-09-08	11.790	11.880	11.930	11.730	0.070	0.593%	2.55万	0.00亿	0.000%
2026-09-07	11.900	11.810	11.950	11.720	0.050	0.425%	2.16万	0.00亿	0.000%
2026-09-04	11.810	11.760	12.020	11.720	-0.020	-0.170%	2.98万	0.00亿	0.000%
2026-09-03	12.070	11.780	12.130	11.750	-0.270	-2.241%	4.03万	0.00亿	0.000%
2026-09-02	11.950	12.050	12.150	11.920	-0.030	-0.248%	3.00万	0.00亿	0.000%
2026-09-01	12.110	12.080	12.130	12.010	-0.030	-0.248%	2.59万	0.00亿	0.000%
2026-08-31	11.940	12.110	12.120	11.880	0.130	1.085%	3.62万	0.00亿	0.000%
2026-08-28	12.020	11.980	12.160	11.950	-0.050	-0.416%	3.64万	0.00亿	0.000%
2026-08-27	11.920	12.030	12.030	11.860	0.020	0.167%	3.06万	0.00亿	0.000%
2026-08-26	11.970	12.010	12.130	11.900	0.040	0.334%	4.41万	0.00亿	0.000%
2026-08-25	11.840	11.970	12.020	11.670	0.120	1.013%	5.09万	0.00亿	0.000%
2026-08-24	11.590	11.850	12.000	11.590	0.190	1.630%	5.40万	0.00亿	0.000%
2026-08-21	11.470	11.660	11.690	11.400	0.050	0.431%	2.69万	0.00亿	0.000%
2026-08-20	11.550	11.610	11.670	11.500	0.170	1.486%	3.34万	0.00亿	0.000%
2026-08-19	11.790	11.440	11.800	11.370	-0.430	-3.623%	4.88万	0.00亿	0.000%
2026-08-18	11.960	11.870	11.960	11.760	-0.080	-0.669%	4.20万	0.00亿	0.000%
2026-08-17	11.840	11.950	12.050	11.760	0.170	1.443%	5.87万	0.00亿	0.000%
2026-08-14	11.860	11.780	11.920	11.620	-0.090	-0.758%	5.44万	0.00亿	0.000%
2026-08-13	12.120	11.870	12.200	11.840	-0.350	-2.864%	8.58万	0.00亿	0.000%
2026-08-12	12.420	12.220	12.420	12.130	-0.470	-3.704%	12.15万	0.00亿	0.000%
2026-08-11	11.660	12.690	12.980	11.600	1.120	9.680%	19.41万	0.00亿	0.000%
2026-08-10	11.410	11.570	11.590	11.230	0.160	1.402%	3.82万	0.00亿	0.000%
2026-08-07	11.510	11.410	11.520	11.150	-0.100	-0.869%	5.10万	0.00亿	0.000%
2026-08-06	11.520	11.510	11.660	11.340	-0.080	-0.690%	3.46万	0.00亿	0.000%
2026-08-05	11.600	11.590	11.640	11.490	0.010	0.086%	3.60万	0.00亿	0.000%
2026-08-04	11.710	11.580	11.750	11.550	-0.120	-1.026%	3.87万	0.00亿	0.000%
2026-08-03	11.650	11.700	11.730	11.310	0.300	2.632%	4.87万	0.00亿	0.000%
2026-07-31	11.260	11.400	11.580	11.220	0.100	0.885%	4.38万	0.00亿	0.000%
2026-07-30	11.270	11.300	11.460	11.150	0.030	0.266%	4.73万	0.00亿	0.000%
2026-07-29	10.850	11.270	11.340	10.750	0.420	3.871%	5.46万	0.00亿	0.000%
2026-07-28	10.790	10.850	11.070	10.790	-0.010	-0.092%	3.08万	0.00亿	0.000%
2026-07-27	10.440	10.860	10.920	10.390	0.420	4.023%	4.08万	0.00亿	0.000%
2026-07-24	10.550	10.440	10.650	10.300	-0.180	-1.695%	3.46万	0.00亿	0.000%
2026-07-23	10.240	10.620	10.650	10.150	0.400	3.914%	4.41万	0.00亿	0.000%
2026-07-22	10.410	10.220	10.530	10.130	-0.260	-2.481%	5.58万	0.00亿	0.000%
2026-07-21	10.530	10.480	10.690	10.150	-0.040	-0.380%	6.78万	0.00亿	0.000%
2026-07-20	10.830	10.520	11.090	10.340	-0.310	-2.862%	5.62万	0.00亿	0.000%
2026-07-17	11.110	10.830	11.230	10.700	-0.260	-2.344%	5.20万	0.00亿	0.000%
2026-07-16	10.920	11.090	11.260	10.790	0.090	0.818%	4.22万	0.00亿	0.000%
2026-07-15	10.780	11.000	11.180	10.760	0.200	1.852%	4.26万	0.00亿	0.000%
2026-07-14	10.630	10.800	10.810	10.410	0.160	1.504%	4.32万	0.00亿	0.000%
2026-07-13	11.360	10.640	11.390	10.630	-0.790	-6.912%	6.88万	0.00亿	0.000%
2026-07-10	11.170	11.430	11.730	11.100	0.170	1.510%	7.69万	0.00亿	0.000%
2026-07-09	11.090	11.260	11.260	10.710	0.170	1.533%	4.95万	0.00亿	0.000%
2026-07-08	11.390	11.090	11.400	11.020	-0.250	-2.205%	4.50万	0.00亿	0.000%
2026-07-07	11.770	11.340	11.850	11.270	-0.420	-3.571%	3.87万	0.00亿	0.000%
2026-07-06	12.120	11.760	12.260	11.760	-0.360	-2.970%	3.57万	0.00亿	0.000%
2026-07-03	11.860	12.120	12.380	11.760	0.390	3.325%	5.27万	0.00亿	0.000%
2026-07-02	11.820	11.730	12.060	11.680	-0.100	-0.845%	4.30万	0.00亿	0.000%
2026-07-01	11.470	11.830	11.990	11.420	0.290	2.513%	4.97万	0.00亿	0.000%
2026-06-30	11.410	11.540	11.650	11.320	0.050	0.435%	3.92万	0.00亿	0.000%
2026-06-29	11.590	11.490	11.680	11.240	-0.180	-1.542%	4.07万	0.00亿	0.000%
2026-06-26	11.850	11.670	12.140	11.580	-0.270	-2.261%	5.52万	0.00亿	0.000%
2026-06-25	12.300	11.940	12.360	11.810	-0.380	-3.084%	6.44万	0.00亿	0.000%
2026-06-24	12.930	12.320	12.930	12.020	-0.670	-5.158%	9.43万	0.00亿	0.000%
2026-06-23	12.660	12.990	13.600	12.620	0.350	2.769%	7.63万	0.00亿	0.000%
2026-06-22	12.700	12.640	12.710	12.110	-0.160	-1.250%	5.76万	0.00亿	0.000%
2026-06-18	12.730	12.800	12.900	12.460	0.030	0.235%	3.31万	0.00亿	0.000%
2026-06-17	13.260	12.770	13.320	12.700	-0.490	-3.695%	5.58万	0.00亿	0.000%
2026-06-16	13.270	13.260	13.330	12.950	0.010	0.075%	3.40万	0.00亿	0.000%
2026-06-15	12.940	13.250	13.270	12.910	0.360	2.793%	3.37万	0.00亿	0.000%
2026-06-12	12.830	12.890	13.140	12.680	0.110	0.861%	4.95万	0.00亿	0.000%
2026-06-11	12.840	12.780	12.870	12.530	-0.060	-0.467%	2.71万	0.00亿	0.000%
2026-06-10	13.230	12.840	13.230	12.680	-0.390	-2.948%	3.43万	0.00亿	0.000%
2026-06-09	13.060	13.230	13.280	12.990	0.220	1.691%	2.91万	0.00亿	0.000%
2026-06-08	13.230	13.010	13.500	12.800	-0.440	-3.271%	5.02万	0.00亿	0.000%
2026-06-05	13.360	13.450	13.740	13.160	0.090	0.674%	3.77万	0.00亿	0.000%
2026-06-04	13.560	13.360	13.640	13.250	-0.220	-1.620%	3.49万	0.00亿	0.000%
2026-06-03	13.790	13.580	13.840	13.420	-0.210	-1.523%	3.67万	0.00亿	0.000%
2026-06-02	14.100	13.790	14.120	13.380	-0.300	-2.129%	4.49万	0.00亿	0.000%
2026-06-01	13.740	14.090	14.190	13.610	0.180	1.294%	3.20万	0.00亿	0.000%
2026-05-29	14.370	13.910	14.570	13.830	-0.460	-3.201%	4.84万	0.00亿	0.000%
2026-05-28	14.270	14.370	14.570	14.100	0.160	1.126%	3.84万	0.00亿	0.000%
2026-05-27	14.650	14.210	14.830	14.060	-0.390	-2.671%	5.15万	0.00亿	0.000%
2026-05-26	15.110	14.600	15.110	14.420	-0.520	-3.439%	5.94万	0.00亿	0.000%
2026-05-25	15.650	15.120	15.690	15.030	-0.400	-2.577%	4.83万	0.00亿	0.000%
2026-05-22	15.230	15.520	15.670	15.140	0.340	2.240%	3.90万	0.00亿	0.000%
2026-05-21	16.000	15.180	16.200	15.150	-0.830	-5.184%	7.65万	0.00亿	0.000%
2026-05-20	16.180	16.010	16.200	15.600	-0.270	-1.658%	5.96万	0.00亿	0.000%
2026-05-19	16.460	16.280	16.530	15.990	-0.140	-0.853%	6.25万	0.00亿	0.000%
2026-05-18	16.580	16.420	16.580	16.040	-0.130	-0.785%	4.62万	0.00亿	0.000%
2026-05-15	16.620	16.550	16.750	16.380	0.030	0.182%	6.04万	0.00亿	0.000%
2026-05-14	17.080	16.520	17.220	16.510	-0.550	-3.222%	6.77万	0.00亿	0.000%
2026-05-13	16.580	17.070	17.180	16.500	0.390	2.338%	6.92万	0.00亿	0.000%
2026-05-12	16.900	16.680	17.140	16.660	-0.280	-1.651%	7.14万	0.00亿	0.000%
2026-05-11	16.830	16.960	17.110	16.820	0.150	0.892%	6.84万	0.00亿	0.000%
2026-05-08	17.010	16.810	17.040	16.640	-0.160	-0.943%	5.34万	0.00亿	0.000%
2026-05-07	16.700	16.970	16.990	16.680	0.300	1.800%	6.71万	0.00亿	0.000%
2026-05-06	16.740	16.670	16.770	16.540	0.030	0.180%	6.11万	0.00亿	0.000%
2026-04-30	16.550	16.640	16.810	16.500	0.060	0.362%	6.50万	0.00亿	0.000%
2026-04-29	16.270	16.580	16.640	16.220	0.200	1.221%	4.14万	0.00亿	0.000%
2026-04-28	16.510	16.380	16.660	16.230	-0.300	-1.799%	4.41万	0.00亿	0.000%
2026-04-27	16.700	16.680	16.770	16.290	-0.040	-0.239%	8.21万	0.00亿	0.000%
2026-04-24	15.540	16.720	17.090	15.490	1.110	7.111%	14.86万	0.00亿	0.000%
2026-04-23	16.200	15.610	16.200	15.440	-0.840	-5.106%	9.62万	0.00亿	0.000%
2026-04-22	16.440	16.450	16.650	16.420	-0.110	-0.664%	4.03万	0.00亿	0.000%
2026-04-21	16.790	16.560	16.790	16.310	-0.210	-1.252%	4.05万	0.00亿	0.000%
2026-04-20	16.520	16.770	16.920	16.520	0.140	0.842%	6.13万	0.00亿	0.000%
2026-04-17	16.300	16.630	16.850	16.250	0.240	1.464%	7.48万	0.00亿	0.000%
2026-04-16	16.380	16.390	16.420	16.050	0.200	1.235%	3.80万	0.00亿	0.000%
2026-04-15	16.500	16.190	16.710	16.170	-0.320	-1.938%	4.30万	0.00亿	0.000%
2026-04-14	16.420	16.510	16.580	16.290	0.160	0.979%	4.71万	0.00亿	0.000%
2026-04-13	16.340	16.350	16.450	16.070	0.000	0.000%	5.35万	0.00亿	0.000%
2026-04-10	16.330	16.340	16.570	16.330	0.000	0.000%	6.17万	0.00亿	0.000%
2026-04-09	16.080	16.220	16.510	16.070	0.000	0.000%	5.51万	0.00亿	0.000%
2026-04-08	15.640	16.240	16.270	15.630	0.000	0.000%	6.78万	0.00亿	0.000%
2026-04-07	15.200	15.320	15.450	15.150	0.000	0.000%	3.73万	0.00亿	0.000%
2026-04-03	15.290	15.000	15.390	14.900	0.000	0.000%	3.49万	0.00亿	0.000%
2026-04-02	15.450	15.280	15.610	15.160	0.000	0.000%	3.44万	0.00亿	0.000%
2026-04-01	15.710	15.600	15.800	15.380	0.000	0.000%	3.90万	0.00亿	0.000%