科恒股份（300340）历史行情
以下为科恒股份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 | 9.200 | 11.100 | 11.100 | 9.130 | 1.850 | 20.000% | 5,198.81万 | 5.35亿 | 19.012% |
| 2026-10-08 | 8.950 | 9.250 | 9.430 | 8.900 | 0.210 | 2.323% | 20.20万 | 0.00亿 | 0.000% |
| 2026-10-07 | 9.130 | 9.040 | 9.320 | 8.950 | -0.140 | -1.525% | 1,932.56万 | 1.76亿 | 7.067% |
| 2026-10-06 | 9.130 | 9.040 | 9.320 | 8.950 | -0.140 | -1.525% | 1,932.56万 | 1.76亿 | 7.067% |
| 2026-10-05 | 9.130 | 9.040 | 9.320 | 8.950 | -0.140 | -1.525% | 1,932.56万 | 1.76亿 | 7.067% |
| 2026-10-02 | 9.130 | 9.040 | 9.320 | 8.950 | -0.140 | -1.525% | 1,932.56万 | 1.76亿 | 7.067% |
| 2026-10-01 | 9.130 | 9.040 | 9.320 | 8.950 | -0.140 | -1.525% | 1,932.56万 | 1.76亿 | 7.067% |
| 2026-09-30 | 9.130 | 9.040 | 9.320 | 8.950 | -0.140 | -1.525% | 19.33万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.400 | 9.180 | 9.970 | 8.400 | 0.700 | 8.255% | 24.66万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.600 | 8.480 | 8.600 | 8.340 | -0.070 | -0.819% | 3.20万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.650 | 8.550 | 8.710 | 8.510 | -0.100 | -1.156% | 307.38万 | 0.26亿 | 1.124% |
| 2026-09-24 | 8.650 | 8.550 | 8.710 | 8.510 | -0.100 | -1.156% | 3.07万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.820 | 8.650 | 8.830 | 8.560 | -0.190 | -2.149% | 3.84万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.850 | 8.840 | 8.990 | 8.810 | -0.030 | -0.338% | 6.03万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.440 | 8.870 | 8.950 | 8.420 | 0.440 | 5.219% | 8.29万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.600 | 8.430 | 8.640 | 8.410 | -0.060 | -0.707% | 3.92万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.600 | 8.490 | 8.680 | 8.370 | -0.090 | -1.049% | 3.73万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.500 | 8.580 | 8.660 | 8.370 | 0.070 | 0.823% | 3.71万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.580 | 8.510 | 8.730 | 8.470 | -0.090 | -1.047% | 3.71万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.450 | 8.600 | 8.650 | 8.410 | 0.120 | 1.415% | 3.26万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.680 | 8.480 | 8.680 | 8.350 | -0.260 | -2.975% | 4.69万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.820 | 8.740 | 8.870 | 8.730 | -0.140 | -1.577% | 2.85万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.940 | 8.880 | 8.990 | 8.830 | -0.110 | -1.224% | 2.96万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.910 | 8.990 | 9.030 | 8.900 | 0.030 | 0.335% | 3.01万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.000 | 8.960 | 9.010 | 8.900 | 0.030 | 0.336% | 2.90万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.050 | 8.930 | 9.090 | 8.870 | -0.030 | -0.335% | 3.95万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.250 | 8.960 | 9.280 | 8.920 | -0.180 | -1.969% | 4.43万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.100 | 9.140 | 9.200 | 8.980 | -0.040 | -0.436% | 4.57万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.070 | 9.180 | 9.200 | 8.980 | 0.170 | 1.887% | 5.29万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.880 | 9.010 | 9.070 | 8.880 | 0.000 | 0.000% | 4.08万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.950 | 9.010 | 9.050 | 8.870 | 0.050 | 0.558% | 5.48万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.000 | 8.960 | 9.000 | 8.860 | -0.080 | -0.885% | 9.95万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.070 | 9.040 | 9.140 | 8.940 | 0.090 | 1.006% | 8.74万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.800 | 8.950 | 9.050 | 8.780 | -0.090 | -0.996% | 11.30万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.810 | 9.040 | 9.440 | 8.760 | 0.230 | 2.611% | 16.97万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.390 | 8.810 | 8.990 | 8.310 | 0.350 | 4.137% | 13.42万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.430 | 8.460 | 8.540 | 8.340 | 0.110 | 1.317% | 3.47万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.550 | 8.350 | 8.650 | 8.340 | -0.300 | -3.468% | 3.64万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.780 | 8.650 | 8.800 | 8.550 | -0.040 | -0.460% | 3.65万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.640 | 8.690 | 8.700 | 8.430 | 0.120 | 1.400% | 4.48万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.510 | 8.570 | 8.670 | 8.450 | 0.080 | 0.942% | 3.83万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.670 | 8.490 | 8.760 | 8.460 | -0.220 | -2.526% | 4.15万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.560 | 8.710 | 8.750 | 8.560 | 0.110 | 1.279% | 3.59万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.660 | 8.600 | 8.690 | 8.510 | -0.070 | -0.807% | 4.35万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.450 | 8.670 | 8.780 | 8.440 | 0.210 | 2.482% | 6.15万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.520 | 8.460 | 8.530 | 8.280 | -0.040 | -0.471% | 4.67万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.550 | 8.500 | 8.560 | 8.330 | 0.000 | 0.000% | 5.73万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.530 | 8.500 | 8.600 | 8.430 | 0.020 | 0.236% | 5.33万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.500 | 8.480 | 8.550 | 8.400 | 0.020 | 0.236% | 4.62万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.230 | 8.460 | 8.480 | 8.120 | 0.230 | 2.795% | 5.18万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.280 | 8.230 | 8.290 | 8.140 | 0.070 | 0.858% | 5.89万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.160 | 8.160 | 8.390 | 8.110 | -0.080 | -0.971% | 8.05万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.030 | 8.240 | 8.340 | 7.930 | 0.240 | 3.000% | 9.07万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.840 | 8.000 | 8.170 | 7.710 | 0.160 | 2.041% | 8.20万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.660 | 7.840 | 7.880 | 7.540 | 0.300 | 3.979% | 6.74万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.630 | 7.540 | 7.740 | 7.440 | -0.180 | -2.332% | 5.44万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.320 | 7.720 | 7.740 | 7.310 | 0.350 | 4.749% | 7.55万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.420 | 7.370 | 7.630 | 7.330 | -0.100 | -1.339% | 4.88万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.360 | 7.470 | 7.500 | 7.040 | 0.130 | 1.771% | 5.95万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.640 | 7.340 | 7.870 | 7.250 | -0.310 | -4.052% | 6.27万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.900 | 7.650 | 8.080 | 7.580 | -0.250 | -3.165% | 5.66万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.850 | 7.900 | 8.060 | 7.720 | 0.020 | 0.254% | 4.33万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.810 | 7.880 | 7.980 | 7.750 | 0.050 | 0.639% | 4.09万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.610 | 7.830 | 7.850 | 7.480 | 0.240 | 3.162% | 5.29万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.000 | 7.590 | 8.090 | 7.580 | -0.470 | -5.831% | 5.94万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.720 | 8.060 | 8.270 | 7.720 | 0.120 | 1.511% | 5.90万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.050 | 7.940 | 8.070 | 7.600 | -0.120 | -1.489% | 6.36万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.210 | 8.060 | 8.320 | 8.010 | -0.240 | -2.892% | 4.53万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.380 | 8.300 | 8.570 | 8.200 | -0.100 | -1.190% | 4.36万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.610 | 8.400 | 8.790 | 8.380 | -0.270 | -3.114% | 5.32万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.700 | 8.670 | 8.780 | 8.520 | -0.030 | -0.345% | 5.58万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.820 | 8.700 | 8.910 | 8.680 | -0.140 | -1.584% | 5.74万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.740 | 8.840 | 8.980 | 8.550 | 0.100 | 1.144% | 8.10万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.400 | 8.740 | 8.800 | 8.320 | 0.270 | 3.188% | 8.79万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.540 | 8.470 | 8.740 | 8.280 | -0.130 | -1.512% | 6.81万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.930 | 8.600 | 9.010 | 8.590 | -0.370 | -4.125% | 8.88万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.490 | 8.970 | 9.500 | 8.880 | -0.630 | -6.562% | 12.47万 | 0.00亿 | 0.000% |
| 2026-06-24 | 10.100 | 9.600 | 10.200 | 9.450 | -0.550 | -5.419% | 10.55万 | 0.00亿 | 0.000% |
| 2026-06-23 | 10.270 | 10.150 | 10.500 | 10.090 | -0.370 | -3.517% | 13.29万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.240 | 10.520 | 10.750 | 8.870 | 1.370 | 14.973% | 24.23万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.310 | 9.150 | 9.350 | 9.080 | -0.160 | -1.719% | 5.50万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.690 | 9.310 | 9.700 | 9.260 | -0.440 | -4.513% | 7.92万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.300 | 9.750 | 9.850 | 9.230 | 0.380 | 4.055% | 9.00万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.480 | 9.370 | 9.660 | 9.290 | -0.060 | -0.636% | 5.63万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.440 | 9.430 | 9.650 | 9.110 | 0.110 | 1.180% | 7.22万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.240 | 9.320 | 9.630 | 9.010 | 0.120 | 1.304% | 7.63万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.440 | 9.200 | 9.640 | 9.030 | -0.280 | -2.954% | 6.74万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.500 | 9.480 | 9.630 | 9.280 | 0.070 | 0.744% | 5.87万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.450 | 9.410 | 9.980 | 9.310 | -0.220 | -2.285% | 7.57万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.370 | 9.630 | 9.810 | 9.230 | 0.130 | 1.368% | 8.52万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.420 | 9.500 | 9.660 | 9.330 | -0.070 | -0.731% | 6.18万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.620 | 9.570 | 9.910 | 9.420 | -0.060 | -0.623% | 7.14万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.690 | 9.630 | 9.850 | 9.300 | -0.170 | -1.735% | 6.37万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.700 | 9.800 | 10.120 | 9.570 | 0.170 | 1.765% | 7.73万 | 0.00亿 | 0.000% |
| 2026-05-29 | 10.180 | 9.630 | 10.250 | 9.560 | -0.650 | -6.323% | 7.34万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.790 | 10.280 | 10.310 | 9.670 | 0.500 | 5.112% | 10.16万 | 0.00亿 | 0.000% |
| 2026-05-27 | 10.040 | 9.780 | 10.180 | 9.660 | -0.270 | -2.687% | 6.24万 | 0.00亿 | 0.000% |
| 2026-05-26 | 10.000 | 10.050 | 10.220 | 9.900 | -0.030 | -0.298% | 6.16万 | 0.00亿 | 0.000% |
| 2026-05-25 | 10.560 | 10.080 | 10.610 | 9.950 | -0.440 | -4.183% | 8.17万 | 0.00亿 | 0.000% |
| 2026-05-22 | 10.200 | 10.520 | 10.660 | 9.990 | 0.320 | 3.137% | 8.66万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.750 | 10.200 | 10.970 | 10.150 | -0.550 | -5.116% | 7.93万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.830 | 10.750 | 10.830 | 10.440 | -0.110 | -1.013% | 6.36万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.790 | 10.860 | 10.930 | 10.570 | 0.030 | 0.277% | 6.15万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.810 | 10.830 | 10.930 | 10.570 | -0.030 | -0.276% | 5.77万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.900 | 10.860 | 11.120 | 10.820 | -0.040 | -0.367% | 5.99万 | 0.00亿 | 0.000% |
| 2026-05-14 | 11.360 | 10.900 | 11.390 | 10.870 | -0.460 | -4.049% | 6.72万 | 0.00亿 | 0.000% |
| 2026-05-13 | 11.240 | 11.360 | 11.420 | 11.120 | 0.120 | 1.068% | 4.77万 | 0.00亿 | 0.000% |
| 2026-05-12 | 11.650 | 11.240 | 11.650 | 11.180 | -0.350 | -3.020% | 6.04万 | 0.00亿 | 0.000% |
| 2026-05-11 | 11.410 | 11.590 | 11.650 | 11.320 | 0.160 | 1.400% | 6.34万 | 0.00亿 | 0.000% |
| 2026-05-08 | 11.290 | 11.430 | 11.490 | 11.150 | 0.110 | 0.972% | 5.84万 | 0.00亿 | 0.000% |
| 2026-05-07 | 11.490 | 11.320 | 11.490 | 11.230 | -0.100 | -0.876% | 6.04万 | 0.00亿 | 0.000% |
| 2026-05-06 | 11.190 | 11.420 | 11.440 | 11.150 | 0.230 | 2.055% | 7.53万 | 0.00亿 | 0.000% |
| 2026-04-30 | 11.230 | 11.190 | 11.400 | 11.060 | -0.140 | -1.236% | 6.73万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.610 | 11.330 | 11.380 | 10.610 | 0.540 | 5.005% | 10.79万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.850 | 10.790 | 11.020 | 10.720 | -0.100 | -0.918% | 5.88万 | 0.00亿 | 0.000% |
| 2026-04-27 | 11.000 | 10.890 | 11.070 | 10.350 | -0.250 | -2.244% | 11.26万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.860 | 11.140 | 11.240 | 10.830 | 0.210 | 1.921% | 6.75万 | 0.00亿 | 0.000% |
| 2026-04-23 | 11.130 | 10.930 | 11.210 | 10.880 | -0.280 | -2.498% | 8.35万 | 0.00亿 | 0.000% |
| 2026-04-22 | 11.350 | 11.210 | 11.760 | 11.150 | -0.050 | -0.444% | 11.91万 | 0.00亿 | 0.000% |
| 2026-04-21 | 11.250 | 11.260 | 11.320 | 11.160 | -0.040 | -0.354% | 4.07万 | 0.00亿 | 0.000% |
| 2026-04-20 | 11.210 | 11.300 | 11.350 | 11.180 | 0.000 | 0.000% | 4.54万 | 0.00亿 | 0.000% |
| 2026-04-17 | 11.320 | 11.300 | 11.420 | 11.110 | -0.020 | -0.177% | 6.86万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.960 | 11.320 | 11.360 | 10.960 | 0.340 | 3.097% | 9.30万 | 0.00亿 | 0.000% |
| 2026-04-15 | 11.360 | 10.980 | 11.380 | 10.930 | -0.400 | -3.515% | 7.02万 | 0.00亿 | 0.000% |
| 2026-04-14 | 11.100 | 11.380 | 11.390 | 11.000 | 0.260 | 2.338% | 5.69万 | 0.00亿 | 0.000% |
| 2026-04-13 | 11.090 | 11.120 | 11.130 | 10.910 | 0.000 | 0.000% | 6.29万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.730 | 11.040 | 11.180 | 10.710 | 0.000 | 0.000% | 8.21万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.780 | 10.710 | 10.900 | 10.600 | 0.000 | 0.000% | 6.67万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.680 | 10.920 | 10.950 | 10.680 | 0.000 | 0.000% | 7.63万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.400 | 10.580 | 10.670 | 10.270 | 0.000 | 0.000% | 6.93万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.760 | 10.220 | 10.830 | 10.220 | 0.000 | 0.000% | 6.93万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.920 | 10.710 | 11.070 | 10.620 | 0.000 | 0.000% | 5.43万 | 0.00亿 | 0.000% |
| 2026-04-01 | 11.240 | 10.990 | 11.240 | 10.880 | 0.000 | 0.000% | 7.34万 | 0.00亿 | 0.000% |