日科化学（300214）历史行情

以下为日科化学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	9.800	10.170	10.460	9.560	0.450	4.630%	37.84万	0.00亿	0.000%
2026-10-08	9.650	9.720	9.900	9.610	0.030	0.310%	13.42万	0.00亿	0.000%
2026-10-07	9.700	9.690	9.810	9.570	0.080	0.832%	994.46万	0.96亿	2.139%
2026-10-06	9.700	9.690	9.810	9.570	0.080	0.832%	994.46万	0.96亿	2.139%
2026-10-05	9.700	9.690	9.810	9.570	0.080	0.832%	994.46万	0.96亿	2.139%
2026-10-02	9.700	9.690	9.810	9.570	0.080	0.832%	994.46万	0.96亿	2.139%
2026-10-01	9.700	9.690	9.810	9.570	0.080	0.832%	994.46万	0.96亿	2.139%
2026-09-30	9.700	9.690	9.810	9.570	0.080	0.832%	9.94万	0.00亿	0.000%
2026-09-29	9.520	9.610	9.740	9.480	0.050	0.523%	9.49万	0.00亿	0.000%
2026-09-28	9.860	9.560	9.860	9.410	-0.300	-3.043%	14.96万	0.00亿	0.000%
2026-09-27	9.900	9.860	10.060	9.830	-0.130	-1.301%	953.19万	0.94亿	2.050%
2026-09-24	9.900	9.860	10.060	9.830	-0.130	-1.301%	9.53万	0.00亿	0.000%
2026-09-23	10.200	9.990	10.260	9.920	-0.290	-2.821%	15.79万	0.00亿	0.000%
2026-09-22	10.260	10.280	10.480	10.190	0.050	0.489%	17.58万	0.00亿	0.000%
2026-09-21	10.450	10.230	10.470	10.170	0.080	0.788%	14.56万	0.00亿	0.000%
2026-09-18	10.250	10.150	10.250	10.080	0.040	0.396%	13.66万	0.00亿	0.000%
2026-09-17	10.060	10.110	10.290	10.000	-0.090	-0.882%	16.56万	0.00亿	0.000%
2026-09-16	9.850	10.200	10.280	9.710	0.320	3.239%	24.10万	0.00亿	0.000%
2026-09-15	9.850	9.880	10.180	9.830	-0.040	-0.403%	19.47万	0.00亿	0.000%
2026-09-14	10.080	9.920	10.120	9.890	-0.170	-1.685%	17.41万	0.00亿	0.000%
2026-09-11	10.250	10.090	10.320	9.810	-0.250	-2.418%	28.97万	0.00亿	0.000%
2026-09-10	11.130	10.340	11.170	10.280	-1.020	-8.979%	35.48万	0.00亿	0.000%
2026-09-09	11.110	11.360	11.510	10.960	0.140	1.248%	29.87万	0.00亿	0.000%
2026-09-08	11.220	11.220	11.570	11.070	-0.060	-0.532%	25.07万	0.00亿	0.000%
2026-09-07	11.300	11.280	11.420	11.020	-0.370	-3.176%	29.70万	0.00亿	0.000%
2026-09-04	11.490	11.650	12.180	11.250	0.120	1.041%	47.19万	0.00亿	0.000%
2026-09-03	11.670	11.530	11.770	11.320	-0.080	-0.689%	31.75万	0.00亿	0.000%
2026-09-02	11.840	11.610	12.260	11.530	-0.460	-3.811%	37.46万	0.00亿	0.000%
2026-09-01	12.530	12.070	12.640	11.960	-0.350	-2.818%	37.48万	0.00亿	0.000%
2026-08-31	12.810	12.420	12.810	12.220	-0.640	-4.900%	54.03万	0.00亿	0.000%
2026-08-28	11.840	13.060	13.330	11.800	1.050	8.743%	70.13万	0.00亿	0.000%
2026-08-27	11.790	12.010	12.230	11.620	0.220	1.866%	36.82万	0.00亿	0.000%
2026-08-26	12.030	11.790	12.260	11.410	-0.140	-1.174%	42.55万	0.00亿	0.000%
2026-08-25	12.370	11.930	12.370	11.660	-0.340	-2.771%	40.92万	0.00亿	0.000%
2026-08-24	12.820	12.270	13.000	12.070	-0.630	-4.884%	68.21万	0.00亿	0.000%
2026-08-21	10.990	12.900	12.900	10.670	2.150	20.000%	65.87万	0.00亿	0.000%
2026-08-20	11.420	10.750	11.500	10.690	-0.610	-5.370%	41.24万	0.00亿	0.000%
2026-08-19	12.290	11.360	12.900	11.310	-1.290	-10.198%	58.98万	0.00亿	0.000%
2026-08-18	12.910	12.650	13.130	12.400	-0.400	-3.065%	58.35万	0.00亿	0.000%
2026-08-17	11.900	13.050	13.060	11.770	1.110	9.296%	75.76万	0.00亿	0.000%
2026-08-14	11.990	11.940	12.860	11.720	-0.260	-2.131%	53.69万	0.00亿	0.000%
2026-08-13	12.000	12.200	12.880	11.880	0.000	0.000%	58.13万	0.00亿	0.000%
2026-08-12	12.450	12.200	13.050	12.110	-0.810	-6.226%	77.51万	0.00亿	0.000%
2026-08-11	12.970	13.010	14.190	12.840	0.430	3.418%	90.54万	0.00亿	0.000%
2026-08-10	12.570	12.580	12.970	12.220	0.020	0.159%	38.49万	0.00亿	0.000%
2026-08-07	12.490	12.560	12.990	12.330	-0.040	-0.317%	46.34万	0.00亿	0.000%
2026-08-06	13.000	12.600	13.320	12.270	-0.630	-4.762%	65.09万	0.00亿	0.000%
2026-08-05	13.060	13.230	13.550	12.710	0.160	1.224%	63.26万	0.00亿	0.000%
2026-08-04	12.700	13.070	13.400	12.270	0.100	0.771%	69.90万	0.00亿	0.000%
2026-08-03	11.420	12.970	14.000	11.170	1.280	10.950%	82.09万	0.00亿	0.000%
2026-07-31	12.210	11.690	12.660	11.590	-0.760	-6.104%	51.44万	0.00亿	0.000%
2026-07-30	13.400	12.450	13.500	12.240	-1.050	-7.778%	58.26万	0.00亿	0.000%
2026-07-29	13.760	13.500	14.400	12.700	-0.500	-3.571%	69.59万	0.00亿	0.000%
2026-07-28	14.600	14.000	14.880	13.660	-0.230	-1.616%	79.16万	0.00亿	0.000%
2026-07-27	12.350	14.230	14.230	12.350	2.370	19.983%	76.80万	0.00亿	0.000%
2026-07-24	10.800	11.860	12.310	10.800	1.600	15.595%	88.41万	0.00亿	0.000%
2026-07-23	8.610	10.260	10.260	8.480	1.710	20.000%	50.14万	0.00亿	0.000%
2026-07-22	8.640	8.550	9.130	8.520	-0.240	-2.730%	29.40万	0.00亿	0.000%
2026-07-21	8.410	8.790	8.870	7.620	0.260	3.048%	38.58万	0.00亿	0.000%
2026-07-20	9.860	8.530	10.070	8.350	-1.080	-11.238%	48.53万	0.00亿	0.000%
2026-07-17	10.510	9.610	10.800	9.450	-1.100	-10.271%	45.17万	0.00亿	0.000%
2026-07-16	10.320	10.710	11.690	10.320	-0.870	-7.513%	61.37万	0.00亿	0.000%
2026-07-15	13.140	11.580	14.120	10.860	-1.820	-13.582%	81.50万	0.00亿	0.000%
2026-07-14	13.120	13.400	13.970	10.820	1.100	8.943%	93.56万	0.00亿	0.000%
2026-07-13	12.300	12.300	12.300	12.300	2.050	20.000%	6.36万	0.00亿	0.000%
2026-06-26	10.150	10.250	10.570	9.710	0.440	4.485%	29.83万	0.00亿	0.000%
2026-06-25	10.050	9.810	10.200	9.750	-0.280	-2.775%	22.45万	0.00亿	0.000%
2026-06-24	10.160	10.090	10.400	10.030	-0.010	-0.099%	22.70万	0.00亿	0.000%
2026-06-23	9.990	10.100	10.270	9.520	-0.110	-1.077%	30.46万	0.00亿	0.000%
2026-06-22	9.700	10.210	10.290	9.580	0.740	7.814%	37.42万	0.00亿	0.000%
2026-06-18	8.580	9.470	9.590	8.580	0.920	10.760%	34.46万	0.00亿	0.000%
2026-06-17	8.270	8.550	8.650	8.210	0.190	2.273%	20.02万	0.00亿	0.000%
2026-06-16	7.730	8.360	8.540	7.730	0.690	8.996%	29.03万	0.00亿	0.000%
2026-06-15	7.250	7.670	7.940	7.250	0.500	6.974%	16.63万	0.00亿	0.000%
2026-06-12	7.360	7.170	7.430	7.170	-0.110	-1.511%	8.25万	0.00亿	0.000%
2026-06-11	7.450	7.280	7.540	7.160	-0.200	-2.674%	7.30万	0.00亿	0.000%
2026-06-10	7.250	7.480	7.550	7.200	0.190	2.606%	9.52万	0.00亿	0.000%
2026-06-09	7.240	7.290	7.340	7.160	0.130	1.816%	7.79万	0.00亿	0.000%
2026-06-08	7.500	7.160	7.590	7.080	-0.460	-6.037%	10.51万	0.00亿	0.000%
2026-06-05	7.410	7.620	7.950	7.200	0.140	1.872%	14.87万	0.00亿	0.000%
2026-06-04	7.610	7.480	7.670	7.410	-0.170	-2.222%	7.84万	0.00亿	0.000%
2026-06-03	7.750	7.650	7.760	7.570	-0.100	-1.290%	7.79万	0.00亿	0.000%
2026-06-02	7.820	7.750	7.820	7.550	0.010	0.129%	9.43万	0.00亿	0.000%
2026-06-01	7.800	7.740	7.900	7.710	-0.060	-0.769%	10.06万	0.00亿	0.000%
2026-05-29	8.240	7.800	8.240	7.740	-0.390	-4.762%	14.19万	0.00亿	0.000%
2026-05-28	8.180	8.190	8.320	8.060	-0.040	-0.486%	10.58万	0.00亿	0.000%
2026-05-27	8.210	8.230	8.440	7.970	-0.020	-0.242%	14.41万	0.00亿	0.000%
2026-05-26	8.210	8.250	8.300	7.880	0.030	0.365%	16.84万	0.00亿	0.000%
2026-05-25	8.430	8.220	8.460	8.100	-0.190	-2.259%	11.39万	0.00亿	0.000%
2026-05-22	8.200	8.410	8.470	8.030	0.300	3.699%	16.43万	0.00亿	0.000%
2026-05-21	8.690	8.110	8.720	7.990	-0.590	-6.782%	24.82万	0.00亿	0.000%
2026-05-20	8.860	8.700	9.040	8.620	-0.150	-1.695%	16.32万	0.00亿	0.000%
2026-05-19	8.800	8.850	8.970	8.620	0.100	1.143%	20.84万	0.00亿	0.000%
2026-05-18	8.810	8.750	9.010	8.660	-0.160	-1.796%	19.28万	0.00亿	0.000%
2026-05-15	9.190	8.910	9.300	8.730	-0.310	-3.362%	25.35万	0.00亿	0.000%
2026-05-14	9.860	9.220	9.860	9.190	-0.720	-7.243%	36.74万	0.00亿	0.000%
2026-05-13	8.840	9.940	9.970	8.840	1.030	11.560%	47.15万	0.00亿	0.000%
2026-05-12	9.150	8.910	9.220	8.800	-0.290	-3.152%	22.54万	0.00亿	0.000%
2026-05-11	8.770	9.200	9.380	8.770	0.290	3.255%	33.06万	0.00亿	0.000%
2026-05-08	9.060	8.910	9.330	8.900	-0.170	-1.872%	33.24万	0.00亿	0.000%
2026-05-07	8.920	9.080	9.200	8.810	-0.020	-0.220%	46.02万	0.00亿	0.000%
2026-05-06	8.380	9.100	9.200	8.310	0.870	10.571%	55.26万	0.00亿	0.000%
2026-04-30	8.240	8.230	8.320	8.050	-0.040	-0.484%	19.80万	0.00亿	0.000%
2026-04-29	7.950	8.270	8.430	7.870	0.190	2.351%	28.83万	0.00亿	0.000%
2026-04-28	7.870	8.080	8.200	7.850	0.180	2.278%	22.21万	0.00亿	0.000%
2026-04-27	7.950	7.900	8.060	7.820	-0.020	-0.253%	14.65万	0.00亿	0.000%
2026-04-24	7.800	7.920	8.020	7.740	0.100	1.279%	12.00万	0.00亿	0.000%
2026-04-23	7.890	7.820	8.230	7.760	-0.100	-1.263%	11.95万	0.00亿	0.000%
2026-04-22	7.710	7.920	8.080	7.630	0.210	2.724%	16.35万	0.00亿	0.000%
2026-04-21	7.810	7.710	7.830	7.580	-0.170	-2.157%	11.88万	0.00亿	0.000%
2026-04-20	7.820	7.880	7.960	7.750	0.020	0.254%	11.26万	0.00亿	0.000%
2026-04-17	7.970	7.860	7.970	7.820	-0.160	-1.995%	19.47万	0.00亿	0.000%
2026-04-16	7.490	8.020	8.080	7.420	0.630	8.525%	30.75万	0.00亿	0.000%
2026-04-15	7.540	7.390	7.540	7.340	-0.060	-0.805%	10.20万	0.00亿	0.000%
2026-04-14	7.250	7.450	7.620	7.240	0.240	3.329%	17.47万	0.00亿	0.000%
2026-04-13	7.180	7.210	7.240	7.080	0.000	0.000%	7.03万	0.00亿	0.000%
2026-04-10	7.200	7.180	7.330	7.130	0.000	0.000%	8.06万	0.00亿	0.000%
2026-04-09	7.230	7.140	7.290	7.100	0.000	0.000%	8.27万	0.00亿	0.000%
2026-04-08	7.040	7.260	7.270	6.990	0.000	0.000%	12.15万	0.00亿	0.000%
2026-04-07	6.750	7.030	7.040	6.740	0.000	0.000%	8.83万	0.00亿	0.000%
2026-04-03	7.010	6.710	7.060	6.690	0.000	0.000%	10.31万	0.00亿	0.000%
2026-04-02	7.370	7.000	7.370	6.940	0.000	0.000%	11.52万	0.00亿	0.000%
2026-04-01	7.210	7.310	7.430	7.210	0.000	0.000%	11.74万	0.00亿	0.000%