洲明科技（300232）历史行情
以下为洲明科技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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 5.360 | 5.330 | 5.400 | 5.300 | -0.040 | -0.745% | 11.98万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.280 | 5.370 | 5.390 | 5.160 | 0.060 | 1.130% | 12.94万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.340 | 5.310 | 5.420 | 5.270 | -0.040 | -0.748% | 11.02万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.340 | 5.350 | 5.370 | 5.300 | 0.040 | 0.753% | 891.28万 | 0.48亿 | 1.003% |
| 2026-10-06 | 5.340 | 5.350 | 5.370 | 5.300 | 0.040 | 0.753% | 891.28万 | 0.48亿 | 1.003% |
| 2026-10-05 | 5.340 | 5.350 | 5.370 | 5.300 | 0.040 | 0.753% | 891.28万 | 0.48亿 | 1.003% |
| 2026-10-02 | 5.340 | 5.350 | 5.370 | 5.300 | 0.040 | 0.753% | 891.28万 | 0.48亿 | 1.003% |
| 2026-10-01 | 5.340 | 5.350 | 5.370 | 5.300 | 0.040 | 0.753% | 891.28万 | 0.48亿 | 1.003% |
| 2026-09-30 | 5.340 | 5.350 | 5.370 | 5.300 | 0.040 | 0.753% | 8.91万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.210 | 5.310 | 5.340 | 5.180 | 0.110 | 2.115% | 12.51万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.290 | 5.200 | 5.370 | 5.150 | -0.100 | -1.887% | 13.07万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.360 | 5.300 | 5.390 | 5.300 | -0.060 | -1.119% | 886.46万 | 0.47亿 | 0.998% |
| 2026-09-24 | 5.360 | 5.300 | 5.390 | 5.300 | -0.060 | -1.119% | 8.86万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.470 | 5.360 | 5.530 | 5.350 | -0.120 | -2.190% | 11.12万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.500 | 5.480 | 5.560 | 5.460 | 0.020 | 0.366% | 13.05万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.410 | 5.460 | 5.490 | 5.360 | 0.070 | 1.299% | 10.47万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.420 | 5.390 | 5.460 | 5.380 | 0.020 | 0.372% | 10.64万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.360 | 5.370 | 5.420 | 5.330 | 0.000 | 0.000% | 8.90万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.280 | 5.370 | 5.400 | 5.260 | 0.090 | 1.705% | 10.56万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.380 | 5.280 | 5.410 | 5.270 | -0.120 | -2.222% | 7.22万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.340 | 5.400 | 5.420 | 5.290 | 0.040 | 0.746% | 9.02万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.420 | 5.360 | 5.420 | 5.260 | -0.070 | -1.289% | 12.03万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.480 | 5.430 | 5.500 | 5.390 | -0.060 | -1.093% | 9.60万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.540 | 5.490 | 5.570 | 5.470 | -0.060 | -1.081% | 10.86万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.550 | 5.550 | 5.590 | 5.520 | 0.000 | 0.000% | 11.65万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.590 | 5.550 | 5.600 | 5.520 | -0.020 | -0.359% | 10.11万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.630 | 5.570 | 5.690 | 5.550 | -0.030 | -0.536% | 12.32万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.670 | 5.600 | 5.730 | 5.580 | -0.070 | -1.235% | 11.98万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.630 | 5.670 | 5.740 | 5.630 | -0.010 | -0.176% | 16.27万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.600 | 5.680 | 5.710 | 5.560 | 0.040 | 0.709% | 12.88万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.410 | 5.640 | 5.650 | 5.410 | 0.170 | 3.108% | 21.97万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.450 | 5.470 | 5.500 | 5.430 | -0.020 | -0.364% | 11.13万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.470 | 5.490 | 5.540 | 5.460 | -0.020 | -0.363% | 14.73万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.480 | 5.510 | 5.600 | 5.460 | 0.040 | 0.731% | 24.45万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.250 | 5.470 | 5.490 | 5.250 | 0.180 | 3.403% | 32.34万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.500 | 5.290 | 5.600 | 5.230 | 0.100 | 1.927% | 41.92万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.040 | 5.190 | 5.190 | 5.000 | 0.100 | 1.965% | 12.33万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.980 | 5.090 | 5.130 | 4.970 | 0.130 | 2.621% | 14.81万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.150 | 4.960 | 5.170 | 4.950 | -0.240 | -4.615% | 17.32万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.250 | 5.200 | 5.260 | 5.150 | -0.060 | -1.141% | 14.05万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.260 | 5.260 | 5.280 | 5.190 | -0.010 | -0.190% | 15.52万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.260 | 5.270 | 5.300 | 5.210 | 0.020 | 0.381% | 9.92万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.350 | 5.250 | 5.390 | 5.240 | -0.100 | -1.869% | 14.01万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.280 | 5.350 | 5.370 | 5.280 | 0.060 | 1.134% | 9.78万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.350 | 5.290 | 5.370 | 5.280 | -0.070 | -1.306% | 8.10万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.320 | 5.360 | 5.370 | 5.240 | 0.030 | 0.563% | 10.79万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.350 | 5.330 | 5.400 | 5.250 | -0.050 | -0.929% | 14.50万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.360 | 5.380 | 5.410 | 5.330 | -0.020 | -0.370% | 13.10万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.390 | 5.400 | 5.460 | 5.350 | -0.010 | -0.185% | 15.65万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.270 | 5.410 | 5.450 | 5.210 | 0.190 | 3.640% | 25.23万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.070 | 5.220 | 5.230 | 5.050 | 0.130 | 2.554% | 16.09万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.050 | 5.090 | 5.120 | 5.030 | 0.140 | 2.828% | 18.18万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.010 | 4.950 | 5.090 | 4.920 | -0.080 | -1.590% | 14.71万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.950 | 5.030 | 5.040 | 4.890 | 0.090 | 1.822% | 19.93万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.840 | 4.940 | 5.010 | 4.830 | 0.060 | 1.230% | 19.49万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.760 | 4.880 | 4.900 | 4.760 | 0.120 | 2.521% | 11.29万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.860 | 4.760 | 4.870 | 4.760 | -0.130 | -2.658% | 10.02万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.840 | 4.890 | 4.900 | 4.790 | 0.050 | 1.033% | 11.52万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.900 | 4.840 | 4.940 | 4.820 | -0.080 | -1.626% | 14.31万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.800 | 4.920 | 4.930 | 4.670 | 0.090 | 1.863% | 19.40万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.930 | 4.830 | 4.990 | 4.750 | -0.050 | -1.025% | 17.55万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.980 | 4.880 | 5.060 | 4.800 | -0.120 | -2.400% | 20.03万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.970 | 5.000 | 5.110 | 4.940 | 0.000 | 0.000% | 12.58万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.930 | 5.000 | 5.040 | 4.890 | 0.070 | 1.420% | 12.64万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.820 | 4.930 | 4.930 | 4.740 | 0.120 | 2.495% | 14.10万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.050 | 4.810 | 5.060 | 4.800 | -0.260 | -5.128% | 19.19万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.050 | 5.070 | 5.210 | 5.020 | 0.000 | 0.000% | 17.54万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.190 | 5.070 | 5.210 | 4.950 | -0.080 | -1.553% | 23.15万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.230 | 5.150 | 5.260 | 5.130 | -0.110 | -2.091% | 14.38万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.400 | 5.260 | 5.420 | 5.240 | -0.170 | -3.131% | 15.03万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.620 | 5.430 | 5.650 | 5.410 | -0.200 | -3.552% | 20.96万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.650 | 5.630 | 5.700 | 5.580 | 0.000 | 0.000% | 18.14万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.700 | 5.630 | 5.800 | 5.620 | -0.170 | -2.931% | 21.62万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.750 | 5.800 | 5.850 | 5.610 | 0.070 | 1.222% | 25.50万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.520 | 5.730 | 5.790 | 5.510 | 0.170 | 3.058% | 23.85万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.750 | 5.560 | 5.840 | 5.500 | -0.250 | -4.303% | 26.27万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.790 | 5.810 | 6.010 | 5.720 | -0.040 | -0.684% | 30.76万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.740 | 5.850 | 5.920 | 5.650 | 0.080 | 1.386% | 25.60万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.730 | 5.770 | 5.800 | 5.560 | 0.010 | 0.174% | 21.08万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.760 | 5.760 | 5.870 | 5.720 | -0.060 | -1.031% | 19.85万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.940 | 5.820 | 6.000 | 5.580 | -0.120 | -2.020% | 29.26万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.100 | 5.940 | 6.160 | 5.930 | -0.220 | -3.571% | 23.09万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.940 | 6.160 | 6.160 | 5.910 | 0.180 | 3.010% | 31.41万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.040 | 5.980 | 6.060 | 5.940 | -0.070 | -1.157% | 22.99万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.870 | 6.050 | 6.140 | 5.860 | 0.180 | 3.066% | 34.65万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.710 | 5.870 | 5.930 | 5.640 | 0.260 | 4.635% | 36.69万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.710 | 5.610 | 5.760 | 5.480 | -0.150 | -2.604% | 23.01万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.850 | 5.760 | 5.880 | 5.680 | -0.140 | -2.373% | 23.71万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.900 | 5.900 | 5.950 | 5.800 | 0.040 | 0.683% | 22.18万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.750 | 5.860 | 6.010 | 5.740 | -0.070 | -1.180% | 27.56万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.780 | 5.930 | 6.080 | 5.720 | 0.140 | 2.418% | 31.83万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.770 | 5.790 | 5.880 | 5.740 | -0.040 | -0.686% | 19.51万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.790 | 5.830 | 6.010 | 5.780 | 0.030 | 0.517% | 24.59万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.940 | 5.800 | 5.960 | 5.800 | -0.120 | -2.027% | 20.27万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.880 | 5.920 | 6.020 | 5.820 | 0.020 | 0.339% | 19.94万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.170 | 5.900 | 6.190 | 5.870 | -0.290 | -4.685% | 39.11万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.140 | 6.190 | 6.220 | 6.010 | 0.000 | 0.000% | 29.50万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.330 | 6.190 | 6.500 | 6.130 | -0.140 | -2.212% | 35.02万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.210 | 6.330 | 6.370 | 6.180 | 0.050 | 0.796% | 36.57万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.340 | 6.280 | 6.360 | 6.140 | 0.010 | 0.159% | 35.42万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.280 | 6.270 | 6.320 | 5.940 | 0.100 | 1.621% | 53.57万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.580 | 6.170 | 6.760 | 6.140 | -0.080 | -1.280% | 48.17万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.310 | 6.250 | 6.330 | 6.140 | -0.080 | -1.264% | 27.41万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.180 | 6.330 | 6.350 | 6.140 | 0.130 | 2.097% | 28.04万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.160 | 6.200 | 6.240 | 6.090 | 0.030 | 0.486% | 26.53万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.340 | 6.170 | 6.400 | 6.130 | -0.170 | -2.681% | 39.77万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.380 | 6.340 | 6.480 | 6.250 | -0.030 | -0.471% | 44.21万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.360 | 6.370 | 6.380 | 6.310 | 0.000 | 0.000% | 26.80万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.470 | 6.370 | 6.480 | 6.320 | -0.110 | -1.698% | 28.38万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.570 | 6.480 | 6.580 | 6.430 | -0.010 | -0.154% | 33.19万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.430 | 6.490 | 6.500 | 6.390 | 0.020 | 0.309% | 23.34万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.420 | 6.470 | 6.500 | 6.390 | 0.080 | 1.252% | 25.40万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.400 | 6.390 | 6.490 | 6.370 | 0.060 | 0.948% | 29.70万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.350 | 6.330 | 6.390 | 6.280 | -0.020 | -0.315% | 17.69万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.190 | 6.350 | 6.400 | 6.190 | 0.110 | 1.763% | 20.53万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.340 | 6.240 | 6.350 | 6.200 | -0.110 | -1.732% | 21.57万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.250 | 6.350 | 6.390 | 6.150 | 0.100 | 1.600% | 24.78万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.260 | 6.250 | 6.320 | 6.160 | -0.030 | -0.478% | 26.20万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.500 | 6.280 | 6.530 | 6.240 | -0.210 | -3.236% | 43.82万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.520 | 6.490 | 6.520 | 6.260 | -0.560 | -7.943% | 76.01万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.120 | 7.050 | 7.130 | 6.970 | -0.100 | -1.399% | 21.38万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.070 | 7.150 | 7.210 | 7.050 | 0.060 | 0.846% | 26.34万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.970 | 7.090 | 7.140 | 6.950 | 0.090 | 1.286% | 29.88万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.870 | 7.000 | 7.020 | 6.860 | 0.110 | 1.597% | 27.06万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.060 | 6.890 | 7.110 | 6.860 | 0.000 | 0.000% | 28.53万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.980 | 6.940 | 7.040 | 6.860 | 0.030 | 0.434% | 25.20万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.940 | 6.910 | 7.010 | 6.880 | 0.000 | 0.000% | 20.81万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.980 | 6.980 | 7.070 | 6.960 | 0.000 | 0.000% | 22.48万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.930 | 6.910 | 7.000 | 6.890 | 0.000 | 0.000% | 19.72万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.870 | 7.000 | 7.000 | 6.790 | 0.000 | 0.000% | 31.55万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.600 | 6.660 | 6.670 | 6.570 | 0.000 | 0.000% | 15.27万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.730 | 6.580 | 6.800 | 6.560 | 0.000 | 0.000% | 21.17万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.880 | 6.720 | 6.900 | 6.670 | 0.000 | 0.000% | 26.07万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.940 | 6.910 | 6.980 | 6.860 | 0.000 | 0.000% | 26.34万 | 0.00亿 | 0.000% |