科大智能（300222）历史行情

以下为科大智能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	9.280	9.350	9.390	8.950	0.020	0.214%	17.23万	0.00亿	0.000%
2026-10-08	9.500	9.330	9.730	9.260	-0.200	-2.099%	14.01万	0.00亿	0.000%
2026-10-07	9.700	9.530	9.780	9.510	-0.110	-1.141%	996.26万	0.96亿	1.528%
2026-10-06	9.700	9.530	9.780	9.510	-0.110	-1.141%	996.26万	0.96亿	1.528%
2026-10-05	9.700	9.530	9.780	9.510	-0.110	-1.141%	996.26万	0.96亿	1.528%
2026-10-02	9.700	9.530	9.780	9.510	-0.110	-1.141%	996.26万	0.96亿	1.528%
2026-10-01	9.700	9.530	9.780	9.510	-0.110	-1.141%	996.26万	0.96亿	1.528%
2026-09-30	9.700	9.530	9.780	9.510	-0.110	-1.141%	9.96万	0.00亿	0.000%
2026-09-29	9.590	9.640	9.730	9.560	0.060	0.626%	9.08万	0.00亿	0.000%
2026-09-28	9.890	9.580	9.980	9.480	-0.350	-3.525%	15.23万	0.00亿	0.000%
2026-09-27	10.100	9.930	10.150	9.910	-0.180	-1.780%	1,069.62万	1.07亿	1.640%
2026-09-24	10.100	9.930	10.150	9.910	-0.180	-1.780%	10.70万	0.00亿	0.000%
2026-09-23	10.290	10.110	10.290	10.010	-0.110	-1.076%	11.36万	0.00亿	0.000%
2026-09-22	10.300	10.220	10.360	10.150	-0.060	-0.584%	13.66万	0.00亿	0.000%
2026-09-21	10.210	10.280	10.380	10.150	0.100	0.982%	15.82万	0.00亿	0.000%
2026-09-18	10.110	10.180	10.210	10.070	0.160	1.597%	14.15万	0.00亿	0.000%
2026-09-17	10.040	10.020	10.160	9.920	-0.050	-0.497%	10.91万	0.00亿	0.000%
2026-09-16	9.810	10.070	10.120	9.740	0.240	2.442%	12.62万	0.00亿	0.000%
2026-09-15	9.850	9.830	9.970	9.810	-0.070	-0.707%	8.38万	0.00亿	0.000%
2026-09-14	9.800	9.900	9.990	9.680	0.120	1.227%	12.06万	0.00亿	0.000%
2026-09-11	9.830	9.780	9.880	9.610	-0.140	-1.411%	19.14万	0.00亿	0.000%
2026-09-10	10.070	9.920	10.120	9.890	-0.210	-2.073%	14.54万	0.00亿	0.000%
2026-09-09	10.200	10.130	10.260	10.050	-0.060	-0.589%	15.53万	0.00亿	0.000%
2026-09-08	10.260	10.190	10.270	10.110	-0.070	-0.682%	13.01万	0.00亿	0.000%
2026-09-07	10.090	10.260	10.300	10.080	0.170	1.685%	12.75万	0.00亿	0.000%
2026-09-04	10.340	10.090	10.470	10.050	-0.160	-1.561%	18.90万	0.00亿	0.000%
2026-09-03	10.160	10.250	10.350	10.100	0.120	1.185%	14.56万	0.00亿	0.000%
2026-09-02	10.160	10.130	10.240	10.060	-0.130	-1.267%	11.83万	0.00亿	0.000%
2026-09-01	10.330	10.260	10.350	10.180	0.000	0.000%	14.01万	0.00亿	0.000%
2026-08-31	10.000	10.260	10.280	9.930	0.110	1.084%	14.70万	0.00亿	0.000%
2026-08-28	10.170	10.150	10.340	10.130	-0.020	-0.197%	14.82万	0.00亿	0.000%
2026-08-27	10.100	10.170	10.260	10.060	0.000	0.000%	17.39万	0.00亿	0.000%
2026-08-26	10.260	10.170	10.390	10.050	-0.100	-0.974%	18.14万	0.00亿	0.000%
2026-08-25	9.960	10.270	10.290	9.880	0.220	2.189%	14.23万	0.00亿	0.000%
2026-08-24	10.130	10.050	10.230	9.850	-0.150	-1.471%	12.42万	0.00亿	0.000%
2026-08-21	10.000	10.200	10.240	9.870	0.100	0.990%	14.25万	0.00亿	0.000%
2026-08-20	10.100	10.100	10.400	10.000	0.150	1.508%	15.93万	0.00亿	0.000%
2026-08-19	10.620	9.950	10.750	9.930	-0.830	-7.699%	25.35万	0.00亿	0.000%
2026-08-18	10.810	10.780	11.000	10.670	-0.060	-0.554%	18.59万	0.00亿	0.000%
2026-08-17	10.540	10.840	10.850	10.440	0.330	3.140%	19.53万	0.00亿	0.000%
2026-08-14	10.540	10.510	10.590	10.370	0.020	0.191%	17.74万	0.00亿	0.000%
2026-08-13	10.820	10.490	11.020	10.490	-0.300	-2.780%	26.91万	0.00亿	0.000%
2026-08-12	10.620	10.790	10.910	10.600	0.090	0.841%	15.87万	0.00亿	0.000%
2026-08-11	10.850	10.700	10.890	10.670	-0.230	-2.104%	19.84万	0.00亿	0.000%
2026-08-10	11.000	10.930	11.060	10.750	0.000	0.000%	20.33万	0.00亿	0.000%
2026-08-07	10.640	10.930	10.980	10.460	0.300	2.822%	28.42万	0.00亿	0.000%
2026-08-06	10.630	10.630	10.750	10.440	-0.100	-0.932%	22.71万	0.00亿	0.000%
2026-08-05	10.540	10.730	10.770	10.490	0.190	1.803%	28.85万	0.00亿	0.000%
2026-08-04	10.500	10.540	10.620	10.250	0.130	1.249%	34.68万	0.00亿	0.000%
2026-08-03	10.120	10.410	10.520	10.050	0.520	5.258%	44.52万	0.00亿	0.000%
2026-07-31	9.560	9.890	10.080	9.500	0.790	8.681%	50.54万	0.00亿	0.000%
2026-07-30	9.230	9.100	9.380	9.010	-0.240	-2.570%	25.40万	0.00亿	0.000%
2026-07-29	9.180	9.340	9.400	8.950	0.160	1.743%	23.13万	0.00亿	0.000%
2026-07-28	9.300	9.180	9.440	9.130	-0.230	-2.444%	19.05万	0.00亿	0.000%
2026-07-27	9.010	9.410	9.420	9.010	0.360	3.978%	20.65万	0.00亿	0.000%
2026-07-24	9.420	9.050	9.490	9.050	-0.500	-5.236%	24.94万	0.00亿	0.000%
2026-07-23	9.130	9.550	9.550	9.070	0.410	4.486%	30.18万	0.00亿	0.000%
2026-07-22	9.360	9.140	9.500	9.060	-0.010	-0.109%	33.53万	0.00亿	0.000%
2026-07-21	8.960	9.150	9.170	8.190	0.210	2.349%	38.90万	0.00亿	0.000%
2026-07-20	9.570	8.940	9.620	8.760	-0.500	-5.297%	37.64万	0.00亿	0.000%
2026-07-17	10.090	9.440	10.200	9.360	-0.700	-6.903%	33.68万	0.00亿	0.000%
2026-07-16	10.160	10.140	10.540	10.010	-0.180	-1.744%	24.45万	0.00亿	0.000%
2026-07-15	10.560	10.320	10.620	10.260	-0.160	-1.527%	19.62万	0.00亿	0.000%
2026-07-14	10.590	10.480	10.690	10.010	-0.210	-1.964%	30.77万	0.00亿	0.000%
2026-07-13	11.330	10.690	11.430	10.620	-0.740	-6.474%	28.54万	0.00亿	0.000%
2026-07-10	11.580	11.430	11.960	11.430	-0.170	-1.466%	34.59万	0.00亿	0.000%
2026-07-09	11.750	11.600	11.820	10.930	-0.230	-1.944%	42.98万	0.00亿	0.000%
2026-07-08	11.890	11.830	12.700	11.440	0.090	0.767%	55.68万	0.00亿	0.000%
2026-07-07	12.250	11.740	12.500	11.690	-0.580	-4.708%	31.93万	0.00亿	0.000%
2026-07-06	13.370	12.320	13.370	12.270	-0.980	-7.368%	41.73万	0.00亿	0.000%
2026-07-03	12.710	13.300	13.680	12.530	0.590	4.642%	47.93万	0.00亿	0.000%
2026-07-02	13.150	12.710	13.430	12.650	-0.600	-4.508%	42.37万	0.00亿	0.000%
2026-07-01	13.890	13.310	14.240	13.180	-0.540	-3.899%	45.70万	0.00亿	0.000%
2026-06-30	13.400	13.850	14.080	13.260	0.450	3.358%	41.91万	0.00亿	0.000%
2026-06-29	13.360	13.400	13.660	12.800	0.190	1.438%	45.91万	0.00亿	0.000%
2026-06-26	13.760	13.210	13.780	13.030	-0.610	-4.414%	40.49万	0.00亿	0.000%
2026-06-25	14.390	13.820	14.590	13.720	-0.530	-3.693%	42.95万	0.00亿	0.000%
2026-06-24	14.440	14.350	14.690	13.960	-0.230	-1.578%	42.17万	0.00亿	0.000%
2026-06-23	15.020	14.580	15.190	14.430	-0.630	-4.142%	59.31万	0.00亿	0.000%
2026-06-22	14.330	15.210	15.280	13.880	1.030	7.264%	83.57万	0.00亿	0.000%
2026-06-18	14.080	14.180	14.850	13.940	0.060	0.425%	45.42万	0.00亿	0.000%
2026-06-17	14.000	14.120	14.440	13.890	-0.140	-0.982%	48.57万	0.00亿	0.000%
2026-06-16	12.560	14.260	14.700	12.550	1.630	12.906%	92.89万	0.00亿	0.000%
2026-06-15	11.990	12.630	12.880	11.880	0.850	7.216%	59.31万	0.00亿	0.000%
2026-06-12	12.470	11.780	13.120	11.710	-0.410	-3.363%	54.87万	0.00亿	0.000%
2026-06-11	12.700	12.190	12.790	12.020	-0.680	-5.284%	37.97万	0.00亿	0.000%
2026-06-10	13.270	12.870	13.380	12.680	-0.660	-4.878%	40.90万	0.00亿	0.000%
2026-06-09	13.820	13.530	13.920	13.290	-0.150	-1.096%	36.16万	0.00亿	0.000%
2026-06-08	14.300	13.680	14.410	13.410	-1.110	-7.505%	57.90万	0.00亿	0.000%
2026-06-05	15.070	14.790	15.300	14.360	-0.280	-1.858%	61.13万	0.00亿	0.000%
2026-06-04	14.970	15.070	15.690	14.830	-0.040	-0.265%	62.52万	0.00亿	0.000%
2026-06-03	16.730	15.110	16.920	14.810	-1.310	-7.978%	101.03万	0.00亿	0.000%
2026-06-02	15.820	16.420	16.580	15.460	0.150	0.922%	68.27万	0.00亿	0.000%
2026-06-01	17.080	16.270	17.660	16.190	-0.770	-4.519%	104.82万	0.00亿	0.000%
2026-05-29	16.820	17.040	17.330	16.520	0.340	2.036%	113.51万	0.00亿	0.000%
2026-05-28	16.330	16.700	16.900	16.000	0.120	0.724%	77.55万	0.00亿	0.000%
2026-05-27	16.280	16.580	17.320	16.100	0.010	0.060%	107.80万	0.00亿	0.000%
2026-05-26	14.510	16.570	16.980	14.250	1.810	12.263%	146.46万	0.00亿	0.000%
2026-05-25	14.180	14.760	14.900	13.870	0.620	4.385%	72.81万	0.00亿	0.000%
2026-05-22	14.200	14.140	14.500	13.830	0.060	0.426%	50.08万	0.00亿	0.000%
2026-05-21	14.790	14.080	15.020	14.050	-0.980	-6.507%	81.57万	0.00亿	0.000%
2026-05-20	14.210	15.060	15.850	14.200	1.020	7.265%	129.64万	0.00亿	0.000%
2026-05-19	13.630	14.040	14.320	13.400	0.330	2.407%	78.15万	0.00亿	0.000%
2026-05-18	12.760	13.710	13.780	12.760	0.830	6.444%	92.01万	0.00亿	0.000%
2026-05-15	12.620	12.880	13.150	12.400	0.350	2.793%	44.12万	0.00亿	0.000%
2026-05-14	12.950	12.530	13.050	12.520	-0.420	-3.243%	32.70万	0.00亿	0.000%
2026-05-13	12.450	12.950	13.050	12.450	0.360	2.859%	50.15万	0.00亿	0.000%
2026-05-12	12.960	12.590	13.080	12.480	-0.410	-3.154%	43.96万	0.00亿	0.000%
2026-05-11	12.520	13.000	13.050	12.420	0.610	4.923%	47.19万	0.00亿	0.000%
2026-05-08	12.670	12.390	12.670	12.370	-0.400	-3.127%	33.41万	0.00亿	0.000%
2026-05-07	12.410	12.790	12.890	12.280	0.410	3.312%	55.87万	0.00亿	0.000%
2026-05-06	11.290	12.380	12.780	11.290	1.180	10.536%	59.16万	0.00亿	0.000%
2026-04-30	11.150	11.200	11.250	11.100	0.070	0.629%	10.65万	0.00亿	0.000%
2026-04-29	10.880	11.130	11.200	10.880	0.130	1.182%	10.92万	0.00亿	0.000%
2026-04-28	11.200	11.000	11.200	10.920	-0.230	-2.048%	11.13万	0.00亿	0.000%
2026-04-27	10.980	11.230	11.250	10.820	0.290	2.651%	14.51万	0.00亿	0.000%
2026-04-24	11.050	10.940	11.070	10.740	-0.020	-0.182%	12.02万	0.00亿	0.000%
2026-04-23	11.120	10.960	11.260	10.870	-0.190	-1.704%	12.77万	0.00亿	0.000%
2026-04-22	11.070	11.150	11.180	11.030	0.070	0.632%	10.83万	0.00亿	0.000%
2026-04-21	11.250	11.080	11.250	10.980	-0.170	-1.511%	12.14万	0.00亿	0.000%
2026-04-20	11.210	11.250	11.280	11.110	0.080	0.716%	15.42万	0.00亿	0.000%
2026-04-17	11.120	11.170	11.200	11.000	0.020	0.179%	13.33万	0.00亿	0.000%
2026-04-16	11.060	11.150	11.170	10.950	0.130	1.180%	13.64万	0.00亿	0.000%
2026-04-15	11.300	11.020	11.320	10.990	-0.060	-0.542%	13.65万	0.00亿	0.000%
2026-04-14	10.960	11.080	11.100	10.930	0.150	1.372%	12.74万	0.00亿	0.000%
2026-04-13	10.810	10.930	10.980	10.740	0.000	0.000%	9.55万	0.00亿	0.000%
2026-04-10	10.800	10.860	10.990	10.790	0.000	0.000%	15.91万	0.00亿	0.000%
2026-04-09	10.830	10.730	10.870	10.710	0.000	0.000%	11.43万	0.00亿	0.000%
2026-04-08	10.650	10.950	10.960	10.620	0.000	0.000%	18.50万	0.00亿	0.000%
2026-04-07	10.420	10.340	10.450	10.280	0.000	0.000%	7.42万	0.00亿	0.000%
2026-04-03	10.730	10.320	10.730	10.160	0.000	0.000%	13.79万	0.00亿	0.000%
2026-04-02	10.840	10.580	10.890	10.490	0.000	0.000%	13.10万	0.00亿	0.000%
2026-04-01	10.830	10.830	10.890	10.730	0.000	0.000%	11.81万	0.00亿	0.000%