正业科技（300410）历史行情

以下为正业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
2026-10-09	8.350	8.260	8.450	7.910	-0.190	-2.249%	2,297.61万	1.87亿	6.259%
2026-10-08	8.500	8.450	8.830	8.350	-0.050	-0.588%	17.16万	0.00亿	0.000%
2026-10-07	8.870	8.500	8.900	8.480	-0.320	-3.628%	1,871.27万	1.62亿	5.097%
2026-10-06	8.870	8.500	8.900	8.480	-0.320	-3.628%	1,871.27万	1.62亿	5.097%
2026-10-05	8.870	8.500	8.900	8.480	-0.320	-3.628%	1,871.27万	1.62亿	5.097%
2026-10-02	8.870	8.500	8.900	8.480	-0.320	-3.628%	1,871.27万	1.62亿	5.097%
2026-10-01	8.870	8.500	8.900	8.480	-0.320	-3.628%	1,871.27万	1.62亿	5.097%
2026-09-30	8.870	8.500	8.900	8.480	-0.320	-3.628%	18.71万	0.00亿	0.000%
2026-09-29	8.420	8.820	9.050	8.420	0.450	5.376%	29.56万	0.00亿	0.000%
2026-09-28	8.660	8.370	8.740	8.330	-0.420	-4.778%	20.69万	0.00亿	0.000%
2026-09-27	8.990	8.790	9.240	8.760	-0.200	-2.225%	2,266.41万	2.03亿	6.174%
2026-09-24	8.990	8.790	9.240	8.760	-0.200	-2.225%	22.66万	0.00亿	0.000%
2026-09-23	8.750	8.990	9.130	8.720	0.220	2.509%	29.02万	0.00亿	0.000%
2026-09-22	8.880	8.770	9.050	8.730	-0.090	-1.016%	23.87万	0.00亿	0.000%
2026-09-21	8.800	8.860	8.980	8.800	0.070	0.796%	20.33万	0.00亿	0.000%
2026-09-18	8.690	8.790	8.820	8.620	0.210	2.448%	22.73万	0.00亿	0.000%
2026-09-17	8.880	8.580	8.920	8.550	-0.300	-3.378%	29.35万	0.00亿	0.000%
2026-09-16	8.800	8.880	8.970	8.630	0.050	0.566%	35.72万	0.00亿	0.000%
2026-09-15	8.660	8.830	8.860	8.590	0.110	1.261%	36.49万	0.00亿	0.000%
2026-09-14	8.680	8.720	8.860	8.270	0.070	0.809%	39.30万	0.00亿	0.000%
2026-09-11	8.000	8.650	8.750	7.930	0.550	6.790%	46.82万	0.00亿	0.000%
2026-09-10	8.070	8.100	8.230	7.980	-0.010	-0.123%	12.05万	0.00亿	0.000%
2026-09-09	8.070	8.110	8.260	8.060	0.000	0.000%	13.41万	0.00亿	0.000%
2026-09-08	8.160	8.110	8.260	8.060	0.050	0.620%	13.49万	0.00亿	0.000%
2026-09-07	7.880	8.060	8.080	7.860	0.210	2.675%	12.22万	0.00亿	0.000%
2026-09-04	8.060	7.850	8.130	7.760	-0.160	-1.998%	14.82万	0.00亿	0.000%
2026-09-03	8.140	8.010	8.230	7.910	-0.080	-0.989%	13.70万	0.00亿	0.000%
2026-09-02	8.060	8.090	8.160	7.990	-0.060	-0.736%	10.31万	0.00亿	0.000%
2026-09-01	8.240	8.150	8.270	8.060	-0.110	-1.332%	15.00万	0.00亿	0.000%
2026-08-31	7.970	8.260	8.290	7.900	0.210	2.609%	18.99万	0.00亿	0.000%
2026-08-28	8.080	8.050	8.190	8.010	0.030	0.374%	13.90万	0.00亿	0.000%
2026-08-27	7.840	8.020	8.100	7.770	0.170	2.166%	15.73万	0.00亿	0.000%
2026-08-26	7.880	7.850	7.950	7.710	-0.050	-0.633%	13.41万	0.00亿	0.000%
2026-08-25	7.680	7.900	7.960	7.590	0.120	1.542%	15.62万	0.00亿	0.000%
2026-08-24	7.840	7.780	7.990	7.610	-0.120	-1.519%	13.29万	0.00亿	0.000%
2026-08-21	7.690	7.900	7.910	7.620	0.100	1.282%	10.39万	0.00亿	0.000%
2026-08-20	7.820	7.800	7.910	7.700	0.110	1.430%	12.77万	0.00亿	0.000%
2026-08-19	7.950	7.690	8.050	7.620	-0.460	-5.644%	15.48万	0.00亿	0.000%
2026-08-18	8.290	8.150	8.400	8.080	-0.200	-2.395%	17.05万	0.00亿	0.000%
2026-08-17	7.820	8.350	8.380	7.750	0.460	5.830%	23.25万	0.00亿	0.000%
2026-08-14	7.860	7.890	7.990	7.700	0.150	1.938%	17.75万	0.00亿	0.000%
2026-08-13	8.000	7.740	8.050	7.720	-0.220	-2.764%	15.50万	0.00亿	0.000%
2026-08-12	7.750	7.960	7.970	7.740	0.170	2.182%	13.25万	0.00亿	0.000%
2026-08-11	7.800	7.790	7.930	7.730	-0.080	-1.017%	11.86万	0.00亿	0.000%
2026-08-10	7.850	7.870	7.900	7.660	-0.020	-0.253%	19.28万	0.00亿	0.000%
2026-08-07	7.650	7.890	7.920	7.550	0.230	3.003%	27.31万	0.00亿	0.000%
2026-08-06	7.430	7.660	7.680	7.320	0.200	2.681%	25.76万	0.00亿	0.000%
2026-08-05	7.200	7.460	7.480	7.160	0.260	3.611%	24.86万	0.00亿	0.000%
2026-08-04	7.050	7.200	7.270	6.980	0.200	2.857%	22.95万	0.00亿	0.000%
2026-08-03	6.950	7.000	7.020	6.830	0.160	2.339%	17.31万	0.00亿	0.000%
2026-07-31	6.910	6.840	7.090	6.830	0.200	3.012%	22.57万	0.00亿	0.000%
2026-07-30	6.860	6.640	6.920	6.600	-0.280	-4.046%	18.41万	0.00亿	0.000%
2026-07-29	6.820	6.920	6.960	6.660	0.070	1.022%	19.83万	0.00亿	0.000%
2026-07-28	6.890	6.850	7.090	6.810	-0.190	-2.699%	19.93万	0.00亿	0.000%
2026-07-27	6.910	7.040	7.080	6.800	0.200	2.924%	19.64万	0.00亿	0.000%
2026-07-24	6.910	6.840	7.010	6.770	-0.140	-2.006%	15.53万	0.00亿	0.000%
2026-07-23	6.770	6.980	7.010	6.740	0.280	4.179%	18.21万	0.00亿	0.000%
2026-07-22	6.720	6.700	6.950	6.650	-0.210	-3.039%	21.28万	0.00亿	0.000%
2026-07-21	6.610	6.910	6.930	5.900	0.430	6.636%	34.15万	0.00亿	0.000%
2026-07-20	7.360	6.480	7.450	6.340	-0.620	-8.732%	27.01万	0.00亿	0.000%
2026-07-17	7.620	7.100	7.680	7.080	-0.540	-7.068%	22.14万	0.00亿	0.000%
2026-07-16	7.850	7.640	8.040	7.610	-0.360	-4.500%	17.94万	0.00亿	0.000%
2026-07-15	8.150	8.000	8.350	7.890	-0.180	-2.200%	19.15万	0.00亿	0.000%
2026-07-14	7.710	8.180	8.230	7.610	0.400	5.141%	20.37万	0.00亿	0.000%
2026-07-13	8.390	7.780	8.550	7.720	-0.690	-8.146%	24.82万	0.00亿	0.000%
2026-07-10	8.770	8.470	9.010	8.460	-0.180	-2.081%	27.01万	0.00亿	0.000%
2026-07-09	8.590	8.650	8.720	8.130	0.090	1.051%	21.13万	0.00亿	0.000%
2026-07-08	8.880	8.560	8.950	8.340	-0.300	-3.386%	20.64万	0.00亿	0.000%
2026-07-07	9.110	8.860	9.430	8.800	-0.270	-2.957%	23.48万	0.00亿	0.000%
2026-07-06	9.810	9.130	9.840	8.990	-0.660	-6.742%	27.98万	0.00亿	0.000%
2026-07-03	10.290	9.790	10.350	9.790	-0.470	-4.581%	25.55万	0.00亿	0.000%
2026-07-02	10.480	10.260	10.800	10.160	-0.380	-3.571%	25.62万	0.00亿	0.000%
2026-07-01	11.080	10.640	11.100	10.560	-0.430	-3.884%	33.69万	0.00亿	0.000%
2026-06-30	10.620	11.070	11.130	10.520	0.480	4.533%	40.69万	0.00亿	0.000%
2026-06-29	11.880	10.590	12.170	10.250	-1.270	-10.708%	58.87万	0.00亿	0.000%
2026-06-26	12.030	11.860	12.480	11.430	0.010	0.084%	52.23万	0.00亿	0.000%
2026-06-25	12.310	11.850	12.350	11.530	-0.320	-2.629%	34.50万	0.00亿	0.000%
2026-06-24	12.310	12.170	12.510	11.870	-0.230	-1.855%	30.66万	0.00亿	0.000%
2026-06-23	12.610	12.400	12.680	12.160	-0.450	-3.502%	30.33万	0.00亿	0.000%
2026-06-22	13.000	12.850	13.220	12.520	-0.040	-0.310%	42.30万	0.00亿	0.000%
2026-06-18	13.130	12.890	13.180	12.780	-0.370	-2.790%	47.06万	0.00亿	0.000%
2026-06-17	12.820	13.260	13.620	12.720	0.270	2.079%	60.64万	0.00亿	0.000%
2026-06-16	12.150	12.990	13.500	11.650	1.190	10.085%	77.11万	0.00亿	0.000%
2026-06-15	10.890	11.800	11.930	10.860	1.100	10.280%	53.75万	0.00亿	0.000%
2026-06-12	11.060	10.700	12.100	10.620	-0.140	-1.292%	58.92万	0.00亿	0.000%
2026-06-11	10.990	10.840	11.240	10.670	-0.340	-3.041%	35.43万	0.00亿	0.000%
2026-06-10	11.410	11.180	11.690	11.000	-0.410	-3.538%	38.00万	0.00亿	0.000%
2026-06-09	11.520	11.590	12.110	11.390	0.260	2.295%	54.23万	0.00亿	0.000%
2026-06-08	11.400	11.330	12.000	11.180	-0.680	-5.662%	46.59万	0.00亿	0.000%
2026-06-05	11.800	12.010	12.400	11.270	-0.140	-1.152%	65.31万	0.00亿	0.000%
2026-06-04	11.930	12.150	12.800	11.650	0.020	0.165%	65.78万	0.00亿	0.000%
2026-06-03	12.400	12.130	12.720	11.940	-0.670	-5.234%	73.74万	0.00亿	0.000%
2026-06-02	11.420	12.800	12.970	11.100	1.050	8.936%	98.59万	0.00亿	0.000%
2026-06-01	11.600	11.750	12.630	11.600	-0.280	-2.328%	70.73万	0.00亿	0.000%
2026-05-29	12.140	12.030	12.390	11.440	-0.290	-2.354%	77.57万	0.00亿	0.000%
2026-05-28	10.910	12.320	12.600	10.870	1.130	10.098%	77.64万	0.00亿	0.000%
2026-05-27	11.820	11.190	12.090	11.060	-0.390	-3.368%	53.55万	0.00亿	0.000%
2026-05-26	11.500	11.580	12.000	11.300	0.230	2.026%	76.49万	0.00亿	0.000%
2026-05-25	11.670	11.350	12.290	11.030	0.410	3.748%	80.73万	0.00亿	0.000%
2026-05-22	9.790	10.940	11.370	9.790	1.250	12.900%	61.97万	0.00亿	0.000%
2026-05-21	10.120	9.690	10.500	9.680	-0.450	-4.438%	21.90万	0.00亿	0.000%
2026-05-20	10.220	10.140	10.220	9.950	-0.120	-1.170%	11.74万	0.00亿	0.000%
2026-05-19	10.040	10.260	10.280	9.950	0.100	0.984%	16.27万	0.00亿	0.000%
2026-05-18	10.020	10.160	10.330	10.000	0.030	0.296%	16.77万	0.00亿	0.000%
2026-05-15	10.390	10.130	10.520	9.990	-0.350	-3.340%	27.18万	0.00亿	0.000%
2026-05-14	10.530	10.480	11.250	10.460	-0.020	-0.190%	35.55万	0.00亿	0.000%
2026-05-13	10.140	10.500	10.520	10.020	0.310	3.042%	23.81万	0.00亿	0.000%
2026-05-12	10.200	10.190	10.220	9.910	-0.020	-0.196%	15.50万	0.00亿	0.000%
2026-05-11	10.060	10.210	10.320	10.010	0.150	1.491%	16.37万	0.00亿	0.000%
2026-05-08	10.260	10.060	10.280	10.000	-0.300	-2.896%	20.32万	0.00亿	0.000%
2026-05-07	10.120	10.360	10.460	10.080	0.190	1.868%	22.27万	0.00亿	0.000%
2026-05-06	10.060	10.170	10.330	10.010	0.250	2.520%	21.47万	0.00亿	0.000%
2026-04-30	9.960	9.920	10.060	9.830	-0.090	-0.899%	15.73万	0.00亿	0.000%
2026-04-29	9.800	10.010	10.120	9.550	0.140	1.418%	22.10万	0.00亿	0.000%
2026-04-28	9.860	9.870	9.990	9.790	-0.080	-0.804%	14.68万	0.00亿	0.000%
2026-04-27	9.580	9.950	9.980	9.490	0.310	3.216%	21.63万	0.00亿	0.000%
2026-04-24	9.530	9.640	9.700	9.370	0.070	0.731%	19.24万	0.00亿	0.000%
2026-04-23	9.900	9.570	9.970	9.480	-0.390	-3.916%	34.13万	0.00亿	0.000%
2026-04-22	9.970	9.960	10.150	9.900	-0.150	-1.484%	31.33万	0.00亿	0.000%
2026-04-21	9.780	10.110	10.150	9.650	0.240	2.432%	39.62万	0.00亿	0.000%
2026-04-20	9.790	9.870	10.020	9.600	0.060	0.612%	40.42万	0.00亿	0.000%
2026-04-17	9.600	9.810	10.350	9.540	0.180	1.869%	60.58万	0.00亿	0.000%
2026-04-16	8.970	9.630	9.820	8.970	0.650	7.238%	61.25万	0.00亿	0.000%
2026-04-15	8.910	8.980	9.150	8.740	0.150	1.699%	25.81万	0.00亿	0.000%
2026-04-14	8.680	8.830	8.840	8.600	0.170	1.963%	13.85万	0.00亿	0.000%
2026-04-13	8.600	8.660	8.790	8.540	0.000	0.000%	14.01万	0.00亿	0.000%
2026-04-10	8.540	8.640	8.840	8.510	0.000	0.000%	18.85万	0.00亿	0.000%
2026-04-09	8.280	8.510	8.780	8.210	0.000	0.000%	21.18万	0.00亿	0.000%
2026-04-08	8.130	8.340	8.360	8.060	0.000	0.000%	11.32万	0.00亿	0.000%
2026-04-07	7.630	7.900	7.970	7.630	0.000	0.000%	12.03万	0.00亿	0.000%
2026-04-03	7.840	7.610	7.900	7.590	0.000	0.000%	8.28万	0.00亿	0.000%
2026-04-02	8.040	7.810	8.090	7.750	0.000	0.000%	7.88万	0.00亿	0.000%
2026-04-01	8.120	8.070	8.160	8.000	0.000	0.000%	7.78万	0.00亿	0.000%