电科院（300215）历史行情
以下为电科院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 | 6.500 | 6.590 | 6.600 | 6.300 | 0.020 | 0.304% | 1,385.90万 | 0.90亿 | 1.850% |
| 2026-10-08 | 6.460 | 6.570 | 6.720 | 6.440 | 0.110 | 1.703% | 17.75万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.360 | 6.460 | 6.500 | 6.290 | 0.220 | 3.526% | 1,937.49万 | 1.25亿 | 2.586% |
| 2026-10-06 | 6.360 | 6.460 | 6.500 | 6.290 | 0.220 | 3.526% | 1,937.49万 | 1.25亿 | 2.586% |
| 2026-10-05 | 6.360 | 6.460 | 6.500 | 6.290 | 0.220 | 3.526% | 1,937.49万 | 1.25亿 | 2.586% |
| 2026-10-02 | 6.360 | 6.460 | 6.500 | 6.290 | 0.220 | 3.526% | 1,937.49万 | 1.25亿 | 2.586% |
| 2026-10-01 | 6.360 | 6.460 | 6.500 | 6.290 | 0.220 | 3.526% | 1,937.49万 | 1.25亿 | 2.586% |
| 2026-09-30 | 6.360 | 6.460 | 6.500 | 6.290 | 0.220 | 3.526% | 19.37万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.100 | 6.240 | 6.300 | 6.080 | 0.120 | 1.961% | 14.82万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.360 | 6.120 | 6.400 | 6.050 | -0.330 | -5.116% | 21.69万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.700 | 6.450 | 6.760 | 6.440 | -0.420 | -6.114% | 2,854.85万 | 1.87亿 | 3.811% |
| 2026-09-24 | 6.700 | 6.450 | 6.760 | 6.440 | -0.420 | -6.114% | 28.55万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.580 | 6.870 | 7.090 | 6.500 | 0.380 | 5.855% | 46.06万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.490 | 6.490 | 6.560 | 6.420 | -0.060 | -0.916% | 16.56万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.310 | 6.550 | 6.570 | 6.300 | 0.210 | 3.312% | 14.01万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.320 | 6.340 | 6.390 | 6.280 | 0.080 | 1.278% | 8.83万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.300 | 6.260 | 6.340 | 6.190 | -0.080 | -1.262% | 7.78万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.260 | 6.340 | 6.370 | 6.210 | 0.070 | 1.116% | 6.91万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.320 | 6.270 | 6.400 | 6.250 | -0.100 | -1.570% | 8.42万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.520 | 6.370 | 6.520 | 6.320 | -0.010 | -0.157% | 7.68万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.400 | 6.380 | 6.460 | 6.320 | -0.110 | -1.695% | 11.62万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.570 | 6.490 | 6.570 | 6.350 | -0.080 | -1.218% | 14.51万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.580 | 6.570 | 6.580 | 6.510 | -0.050 | -0.755% | 8.83万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.530 | 6.620 | 6.620 | 6.490 | 0.050 | 0.761% | 12.51万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.550 | 6.570 | 6.580 | 6.440 | 0.090 | 1.389% | 9.83万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.500 | 6.480 | 6.590 | 6.450 | 0.030 | 0.465% | 13.79万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.530 | 6.450 | 6.550 | 6.370 | -0.040 | -0.616% | 12.18万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.520 | 6.490 | 6.540 | 6.420 | -0.080 | -1.218% | 13.90万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.500 | 6.570 | 6.580 | 6.420 | 0.130 | 2.019% | 23.33万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.630 | 6.440 | 6.680 | 6.380 | -0.250 | -3.737% | 28.75万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.460 | 6.690 | 6.880 | 6.390 | 0.260 | 4.044% | 43.89万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.240 | 6.430 | 6.650 | 6.240 | 0.390 | 6.457% | 44.13万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.080 | 6.040 | 6.140 | 6.000 | -0.030 | -0.494% | 6.68万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.900 | 6.070 | 6.090 | 5.880 | 0.120 | 2.017% | 6.26万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.000 | 5.950 | 6.070 | 5.900 | -0.070 | -1.163% | 5.68万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.000 | 6.020 | 6.040 | 5.920 | 0.010 | 0.166% | 5.82万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.960 | 6.010 | 6.060 | 5.950 | 0.060 | 1.008% | 6.94万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.120 | 5.950 | 6.190 | 5.920 | -0.260 | -4.187% | 11.62万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.270 | 6.210 | 6.330 | 6.170 | -0.080 | -1.272% | 11.08万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.360 | 6.290 | 6.400 | 6.040 | -0.030 | -0.475% | 13.66万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.230 | 6.320 | 6.320 | 6.100 | 0.080 | 1.282% | 9.25万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.350 | 6.240 | 6.370 | 6.230 | -0.100 | -1.577% | 8.45万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.240 | 6.340 | 6.360 | 6.240 | 0.070 | 1.116% | 6.40万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.370 | 6.270 | 6.380 | 6.190 | -0.100 | -1.570% | 7.39万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.250 | 6.370 | 6.370 | 6.220 | 0.130 | 2.083% | 10.87万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.260 | 6.240 | 6.360 | 6.150 | -0.090 | -1.422% | 9.77万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.440 | 6.330 | 6.550 | 6.240 | -0.060 | -0.939% | 10.67万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.370 | 6.390 | 6.410 | 6.320 | 0.000 | 0.000% | 10.50万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.360 | 6.390 | 6.450 | 6.310 | 0.020 | 0.314% | 11.55万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.190 | 6.370 | 6.380 | 6.150 | 0.250 | 4.085% | 13.84万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.940 | 6.120 | 6.160 | 5.930 | 0.180 | 3.030% | 11.18万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.010 | 5.940 | 6.140 | 5.930 | -0.110 | -1.818% | 11.09万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.910 | 6.050 | 6.100 | 5.880 | 0.110 | 1.852% | 11.49万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.860 | 5.940 | 5.990 | 5.860 | 0.000 | 0.000% | 9.25万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.650 | 5.940 | 5.950 | 5.620 | 0.260 | 4.577% | 14.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.820 | 5.680 | 5.900 | 5.670 | -0.240 | -4.054% | 12.63万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.600 | 5.920 | 5.930 | 5.560 | 0.310 | 5.526% | 18.73万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.610 | 5.610 | 5.750 | 5.480 | -0.040 | -0.708% | 10.13万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.640 | 5.650 | 5.670 | 5.250 | 0.010 | 0.177% | 17.75万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.820 | 5.640 | 5.980 | 5.560 | -0.180 | -3.093% | 15.00万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.980 | 5.820 | 6.100 | 5.780 | -0.170 | -2.838% | 11.55万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.950 | 5.990 | 6.110 | 5.900 | -0.020 | -0.333% | 8.04万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.900 | 6.010 | 6.080 | 5.900 | 0.060 | 1.008% | 10.30万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.870 | 5.950 | 5.950 | 5.750 | 0.060 | 1.019% | 11.69万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.100 | 5.890 | 6.240 | 5.890 | -0.400 | -6.359% | 15.17万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.160 | 6.290 | 6.420 | 6.130 | 0.110 | 1.780% | 12.87万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.250 | 6.180 | 6.360 | 5.950 | -0.100 | -1.592% | 13.95万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.340 | 6.280 | 6.400 | 6.160 | -0.080 | -1.258% | 12.92万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.460 | 6.360 | 6.610 | 6.350 | -0.140 | -2.154% | 9.32万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.590 | 6.500 | 6.710 | 6.440 | -0.140 | -2.108% | 12.20万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.610 | 6.640 | 6.690 | 6.540 | 0.070 | 1.065% | 13.28万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.620 | 6.570 | 6.720 | 6.530 | -0.090 | -1.351% | 13.97万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.600 | 6.660 | 6.740 | 6.450 | 0.070 | 1.062% | 18.51万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.350 | 6.590 | 6.620 | 6.230 | 0.230 | 3.616% | 15.16万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.320 | 6.360 | 6.460 | 6.200 | -0.030 | -0.469% | 12.33万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.560 | 6.390 | 6.670 | 6.390 | -0.198 | -3.005% | 15.57万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.828 | 6.588 | 6.908 | 6.538 | -0.280 | -4.077% | 16.28万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.878 | 6.868 | 6.928 | 6.748 | -0.070 | -1.009% | 10.34万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.068 | 6.938 | 7.088 | 6.888 | -0.130 | -1.839% | 12.22万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.848 | 7.068 | 7.078 | 6.578 | 0.200 | 2.912% | 19.37万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.058 | 6.868 | 7.078 | 6.818 | -0.180 | -2.554% | 14.37万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.198 | 7.048 | 7.198 | 6.878 | -0.190 | -2.625% | 19.25万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.178 | 7.238 | 7.308 | 7.048 | 0.040 | 0.556% | 16.98万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.058 | 7.198 | 7.198 | 7.008 | 0.210 | 3.005% | 20.29万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.878 | 6.988 | 7.078 | 6.748 | 0.220 | 3.251% | 16.61万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.708 | 6.768 | 6.848 | 6.668 | -0.010 | -0.148% | 12.93万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.978 | 6.778 | 7.018 | 6.698 | -0.290 | -4.103% | 16.67万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.048 | 7.068 | 7.178 | 7.008 | 0.090 | 1.290% | 14.20万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.978 | 6.978 | 7.258 | 6.828 | -0.200 | -2.786% | 17.31万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.298 | 7.178 | 7.358 | 7.048 | -0.190 | -2.579% | 22.48万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.598 | 7.368 | 7.798 | 7.308 | -0.190 | -2.514% | 24.24万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.318 | 7.558 | 7.728 | 7.208 | 0.160 | 2.163% | 26.79万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.718 | 7.398 | 7.748 | 7.228 | -0.380 | -4.886% | 28.79万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.998 | 7.778 | 8.098 | 7.498 | -0.600 | -7.162% | 29.71万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.298 | 8.378 | 9.298 | 8.338 | -0.890 | -9.603% | 32.12万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.298 | 9.268 | 9.448 | 9.098 | -0.080 | -0.856% | 28.99万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.068 | 9.348 | 9.348 | 8.888 | 0.220 | 2.410% | 33.27万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.498 | 9.128 | 9.498 | 8.928 | -0.370 | -3.896% | 31.77万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.098 | 9.498 | 9.518 | 8.978 | 0.430 | 4.742% | 44.14万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.798 | 9.068 | 9.118 | 8.598 | 0.160 | 1.796% | 28.39万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.828 | 8.908 | 9.188 | 8.708 | 0.030 | 0.338% | 35.01万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.238 | 8.878 | 9.418 | 8.808 | -0.290 | -3.163% | 36.16万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.648 | 9.168 | 9.298 | 8.488 | 0.460 | 5.282% | 43.44万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.698 | 8.708 | 8.848 | 8.548 | -0.050 | -0.571% | 20.60万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.948 | 8.758 | 9.018 | 8.628 | -0.240 | -2.667% | 34.13万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.348 | 8.998 | 9.728 | 8.998 | -0.550 | -5.760% | 49.55万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.218 | 9.548 | 10.068 | 9.198 | 0.080 | 0.845% | 70.91万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.828 | 9.468 | 9.548 | 8.798 | 0.630 | 7.128% | 67.97万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.828 | 8.838 | 9.068 | 8.758 | 0.010 | 0.113% | 28.72万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.738 | 8.828 | 8.978 | 8.728 | -0.030 | -0.339% | 28.92万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.678 | 8.858 | 8.908 | 8.618 | 0.170 | 1.957% | 30.63万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.548 | 8.688 | 8.738 | 8.468 | 0.130 | 1.519% | 30.83万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.608 | 8.558 | 8.768 | 8.528 | -0.040 | -0.465% | 25.52万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.588 | 8.598 | 8.678 | 8.478 | -0.070 | -0.808% | 28.25万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.498 | 8.668 | 8.748 | 8.398 | 0.100 | 1.167% | 48.03万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.268 | 8.568 | 8.568 | 8.088 | 0.280 | 3.378% | 40.86万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.108 | 8.288 | 8.398 | 7.998 | 0.210 | 2.600% | 36.56万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.128 | 8.078 | 8.358 | 7.958 | -0.060 | -0.737% | 21.86万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.988 | 8.138 | 8.188 | 7.978 | 0.090 | 1.118% | 22.46万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.138 | 8.048 | 8.178 | 7.928 | -0.140 | -1.710% | 23.98万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.098 | 8.188 | 8.208 | 7.998 | 0.060 | 0.738% | 26.06万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.288 | 8.128 | 8.348 | 8.098 | -0.320 | -3.788% | 29.21万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.348 | 8.448 | 8.448 | 8.078 | -0.150 | -1.745% | 41.50万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.318 | 8.598 | 8.728 | 8.198 | 0.280 | 3.366% | 58.81万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.118 | 8.318 | 8.338 | 7.988 | 0.210 | 2.590% | 28.41万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.098 | 8.108 | 8.138 | 7.898 | 0.000 | 0.000% | 15.11万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.018 | 8.058 | 8.188 | 8.018 | 0.000 | 0.000% | 13.47万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.078 | 8.008 | 8.128 | 7.968 | 0.000 | 0.000% | 12.78万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.018 | 8.198 | 8.198 | 8.018 | 0.000 | 0.000% | 17.72万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.698 | 7.838 | 7.878 | 7.648 | 0.000 | 0.000% | 11.81万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.898 | 7.668 | 7.958 | 7.648 | 0.000 | 0.000% | 13.18万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.028 | 7.918 | 8.208 | 7.858 | 0.000 | 0.000% | 17.27万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.038 | 8.048 | 8.118 | 7.968 | 0.000 | 0.000% | 14.35万 | 0.00亿 | 0.000% |