中科创达（300496）历史行情

以下为中科创达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	51.760	52.920	53.100	50.600	1.160	2.241%	729.43万	3.78亿	1.974%
2026-10-08	53.300	51.760	53.920	51.510	-1.140	-2.155%	649.90万	3.41亿	1.759%
2026-10-07	53.500	52.900	53.640	52.820	-0.340	-0.639%	458.43万	2.43亿	1.241%
2026-10-06	53.500	52.900	53.640	52.820	-0.340	-0.639%	458.43万	2.43亿	1.241%
2026-10-05	53.500	52.900	53.640	52.820	-0.340	-0.639%	458.43万	2.43亿	1.241%
2026-10-02	53.500	52.900	53.640	52.820	-0.340	-0.639%	458.43万	2.43亿	1.241%
2026-10-01	53.500	52.900	53.640	52.820	-0.340	-0.639%	458.43万	2.43亿	1.241%
2026-09-30	53.500	52.900	53.640	52.820	-0.340	-0.639%	4.58万	0.00亿	0.000%
2026-09-29	53.020	53.240	53.850	53.020	0.030	0.056%	4.45万	0.00亿	0.000%
2026-09-28	54.970	53.210	55.210	53.200	-1.830	-3.325%	6.90万	0.00亿	0.000%
2026-09-27	56.000	55.040	56.270	55.040	-1.070	-1.907%	505.98万	2.81亿	1.369%
2026-09-24	56.000	55.040	56.270	55.040	-1.070	-1.907%	5.06万	0.00亿	0.000%
2026-09-23	56.380	56.110	56.660	55.950	-0.490	-0.866%	5.83万	0.00亿	0.000%
2026-09-22	56.200	56.600	57.450	56.090	0.960	1.725%	10.21万	0.00亿	0.000%
2026-09-21	56.350	55.640	56.550	55.400	0.250	0.451%	7.71万	0.00亿	0.000%
2026-09-18	55.000	55.390	55.800	54.560	0.920	1.689%	8.65万	0.00亿	0.000%
2026-09-17	53.990	54.470	54.640	53.330	-0.020	-0.037%	7.48万	0.00亿	0.000%
2026-09-16	54.100	54.490	54.880	53.120	0.140	0.258%	6.79万	0.00亿	0.000%
2026-09-15	54.010	54.350	54.870	54.010	0.220	0.406%	4.86万	0.00亿	0.000%
2026-09-14	53.910	54.130	55.120	53.880	-0.320	-0.588%	5.82万	0.00亿	0.000%
2026-09-11	55.060	54.450	55.300	53.430	-1.030	-1.857%	9.17万	0.00亿	0.000%
2026-09-10	56.060	55.480	56.200	55.480	-0.940	-1.666%	6.81万	0.00亿	0.000%
2026-09-09	57.020	56.420	57.330	56.240	-0.830	-1.450%	8.05万	0.00亿	0.000%
2026-09-08	59.280	57.250	59.290	57.030	-2.140	-3.603%	15.27万	0.00亿	0.000%
2026-09-07	59.050	59.390	59.980	58.380	0.340	0.576%	10.57万	0.00亿	0.000%
2026-09-04	60.010	59.050	60.980	58.760	0.150	0.255%	12.81万	0.00亿	0.000%
2026-09-03	59.440	58.900	60.120	58.500	-0.030	-0.051%	8.26万	0.00亿	0.000%
2026-09-02	58.800	58.930	60.170	58.460	-0.510	-0.858%	10.03万	0.00亿	0.000%
2026-09-01	59.500	59.440	60.200	58.650	-0.050	-0.084%	11.60万	0.00亿	0.000%
2026-08-31	55.880	59.490	59.820	55.720	2.970	5.255%	17.14万	0.00亿	0.000%
2026-08-28	57.000	56.520	58.000	56.420	-0.260	-0.458%	11.13万	0.00亿	0.000%
2026-08-27	55.950	56.780	56.840	55.610	0.940	1.683%	8.03万	0.00亿	0.000%
2026-08-26	56.200	55.840	57.200	55.720	-0.480	-0.852%	8.22万	0.00亿	0.000%
2026-08-25	55.030	56.320	56.630	55.030	0.640	1.149%	6.59万	0.00亿	0.000%
2026-08-24	56.800	55.680	57.340	55.150	-1.220	-2.144%	8.24万	0.00亿	0.000%
2026-08-21	56.800	56.900	57.100	56.090	-0.560	-0.975%	7.47万	0.00亿	0.000%
2026-08-20	57.240	57.460	57.960	56.510	0.770	1.358%	8.76万	0.00亿	0.000%
2026-08-19	59.900	56.690	59.930	56.430	-4.080	-6.714%	16.23万	0.00亿	0.000%
2026-08-18	59.810	60.770	60.770	58.730	0.780	1.300%	15.61万	0.00亿	0.000%
2026-08-17	59.400	59.990	60.010	58.590	0.180	0.301%	10.60万	0.00亿	0.000%
2026-08-14	59.550	59.810	60.980	58.800	0.000	0.000%	12.64万	0.00亿	0.000%
2026-08-13	61.340	59.810	62.200	59.790	-1.340	-2.191%	14.51万	0.00亿	0.000%
2026-08-12	61.060	61.150	61.500	60.830	-0.150	-0.245%	8.86万	0.00亿	0.000%
2026-08-11	61.510	61.300	62.060	60.770	-0.230	-0.374%	10.34万	0.00亿	0.000%
2026-08-10	62.650	61.530	63.420	61.350	-0.970	-1.552%	11.62万	0.00亿	0.000%
2026-08-07	62.380	62.500	62.800	60.520	-0.380	-0.604%	17.47万	0.00亿	0.000%
2026-08-06	62.200	62.880	64.750	62.200	-0.370	-0.585%	18.66万	0.00亿	0.000%
2026-08-05	62.990	63.250	64.280	62.530	1.560	2.529%	21.20万	0.00亿	0.000%
2026-08-04	61.400	61.690	62.100	60.930	0.780	1.281%	15.10万	0.00亿	0.000%
2026-08-03	60.670	60.910	62.160	60.630	0.530	0.878%	16.94万	0.00亿	0.000%
2026-07-31	58.320	60.380	61.910	58.250	3.670	6.472%	24.58万	0.00亿	0.000%
2026-07-30	58.100	56.710	59.300	56.300	-2.290	-3.881%	15.46万	0.00亿	0.000%
2026-07-29	57.710	59.000	59.320	57.090	1.200	2.076%	12.16万	0.00亿	0.000%
2026-07-28	56.890	57.800	58.490	56.550	-0.250	-0.431%	9.46万	0.00亿	0.000%
2026-07-27	56.770	58.050	58.130	55.900	0.680	1.185%	10.63万	0.00亿	0.000%
2026-07-24	57.070	57.370	58.660	56.400	-0.930	-1.595%	10.52万	0.00亿	0.000%
2026-07-23	59.790	58.300	60.010	57.520	-1.950	-3.237%	16.38万	0.00亿	0.000%
2026-07-22	60.480	60.250	61.180	58.600	-0.910	-1.488%	20.96万	0.00亿	0.000%
2026-07-21	57.580	61.160	61.160	57.500	2.750	4.708%	25.17万	0.00亿	0.000%
2026-07-20	58.500	58.410	58.990	56.160	2.260	4.025%	20.45万	0.00亿	0.000%
2026-07-17	56.550	56.150	59.300	55.740	-1.180	-2.058%	23.95万	0.00亿	0.000%
2026-07-16	55.520	57.330	60.000	55.500	3.520	6.542%	25.04万	0.00亿	0.000%
2026-07-15	53.710	53.810	54.480	52.800	0.090	0.168%	8.97万	0.00亿	0.000%
2026-07-14	55.800	53.720	56.300	51.910	-2.080	-3.728%	15.72万	0.00亿	0.000%
2026-07-13	59.070	55.800	59.600	55.800	-4.100	-6.845%	15.27万	0.00亿	0.000%
2026-07-10	59.600	59.900	62.310	58.680	0.730	1.234%	17.18万	0.00亿	0.000%
2026-07-09	58.700	59.170	59.370	56.900	0.890	1.527%	12.49万	0.00亿	0.000%
2026-07-08	57.940	58.280	59.210	57.320	0.350	0.604%	11.82万	0.00亿	0.000%
2026-07-07	58.880	57.930	60.090	57.660	-1.220	-2.063%	10.82万	0.00亿	0.000%
2026-07-06	62.500	59.150	62.600	59.060	-3.550	-5.662%	17.65万	0.00亿	0.000%
2026-07-03	60.800	62.700	64.250	60.330	1.600	2.619%	18.18万	0.00亿	0.000%
2026-07-02	62.960	61.100	63.600	60.900	-1.370	-2.193%	14.57万	0.00亿	0.000%
2026-07-01	61.640	62.470	64.800	61.630	0.680	1.101%	16.06万	0.00亿	0.000%
2026-06-30	58.020	61.790	62.250	58.010	3.460	5.932%	14.43万	0.00亿	0.000%
2026-06-29	59.200	58.330	60.470	57.320	-0.870	-1.470%	14.70万	0.00亿	0.000%
2026-06-26	61.500	59.200	61.500	59.180	-2.720	-4.393%	16.07万	0.00亿	0.000%
2026-06-25	63.810	61.920	64.800	61.400	-2.500	-3.881%	18.08万	0.00亿	0.000%
2026-06-24	62.600	64.420	65.110	61.200	1.360	2.157%	16.73万	0.00亿	0.000%
2026-06-23	64.200	63.060	64.780	62.710	-1.740	-2.685%	14.79万	0.00亿	0.000%
2026-06-22	65.510	64.800	66.480	62.700	-1.060	-1.609%	22.06万	0.00亿	0.000%
2026-06-18	61.480	65.860	66.440	61.080	4.050	6.552%	27.96万	0.00亿	0.000%
2026-06-17	61.200	61.810	62.180	60.650	-0.160	-0.258%	12.44万	0.00亿	0.000%
2026-06-16	60.980	61.970	62.650	60.520	0.610	0.994%	13.47万	0.00亿	0.000%
2026-06-15	60.620	61.360	61.500	60.330	1.580	2.643%	12.65万	0.00亿	0.000%
2026-06-12	60.520	59.780	62.950	59.370	0.390	0.657%	18.62万	0.00亿	0.000%
2026-06-11	61.330	59.390	61.700	58.680	-3.000	-4.808%	18.58万	0.00亿	0.000%
2026-06-10	64.940	62.390	65.820	61.720	-3.620	-5.484%	20.83万	0.00亿	0.000%
2026-06-09	65.000	66.010	66.020	63.110	1.270	1.962%	21.52万	0.00亿	0.000%
2026-06-08	61.480	64.740	65.880	61.400	1.570	2.485%	25.58万	0.00亿	0.000%
2026-06-05	61.860	63.170	65.550	59.930	1.960	3.202%	23.45万	0.00亿	0.000%
2026-06-04	62.440	61.210	63.000	60.800	-1.980	-3.133%	18.03万	0.00亿	0.000%
2026-06-03	62.640	63.190	65.260	62.010	-0.480	-0.754%	20.95万	0.00亿	0.000%
2026-06-02	67.500	63.670	68.260	63.550	-2.090	-3.178%	24.89万	0.00亿	0.000%
2026-06-01	64.790	65.760	68.600	64.790	2.580	4.084%	27.48万	0.00亿	0.000%
2026-05-29	70.200	63.180	71.000	62.590	-6.730	-9.627%	33.25万	0.00亿	0.000%
2026-05-28	73.070	69.910	73.300	68.740	-3.470	-4.729%	29.13万	0.00亿	0.000%
2026-05-27	73.500	73.380	74.740	72.680	-0.920	-1.238%	26.99万	0.00亿	0.000%
2026-05-26	71.150	74.300	74.300	69.500	2.440	3.395%	30.68万	0.00亿	0.000%
2026-05-25	72.190	71.860	74.250	70.090	0.210	0.293%	33.15万	0.00亿	0.000%
2026-05-22	70.000	71.650	72.100	69.000	2.610	3.780%	31.39万	0.00亿	0.000%
2026-05-21	68.800	69.040	71.890	68.180	1.025	1.507%	33.64万	0.00亿	0.000%
2026-05-20	68.815	68.015	70.515	67.835	-1.320	-1.904%	21.92万	0.00亿	0.000%
2026-05-19	67.385	69.335	69.445	67.375	1.960	2.909%	23.86万	0.00亿	0.000%
2026-05-18	64.995	67.375	68.115	64.995	2.660	4.110%	21.79万	0.00亿	0.000%
2026-05-15	65.155	64.715	66.795	63.805	-0.380	-0.584%	18.74万	0.00亿	0.000%
2026-05-14	67.835	65.095	68.805	65.095	-2.240	-3.327%	16.38万	0.00亿	0.000%
2026-05-13	65.495	67.335	67.545	64.435	1.620	2.465%	17.82万	0.00亿	0.000%
2026-05-12	66.615	65.715	67.355	65.275	-1.020	-1.528%	13.51万	0.00亿	0.000%
2026-05-11	67.245	66.735	67.465	66.095	0.120	0.180%	16.38万	0.00亿	0.000%
2026-05-08	65.655	66.615	67.705	65.445	0.680	1.031%	17.12万	0.00亿	0.000%
2026-05-07	65.415	65.935	65.975	64.675	0.880	1.353%	14.15万	0.00亿	0.000%
2026-05-06	64.605	65.055	66.265	64.595	1.330	2.087%	18.18万	0.00亿	0.000%
2026-04-30	63.485	63.725	63.915	62.695	-0.020	-0.031%	10.70万	0.00亿	0.000%
2026-04-29	63.365	63.745	64.475	63.345	0.410	0.647%	10.59万	0.00亿	0.000%
2026-04-28	64.495	63.335	65.315	62.955	-1.650	-2.539%	13.02万	0.00亿	0.000%
2026-04-27	63.485	64.985	65.665	62.815	1.100	1.722%	17.50万	0.00亿	0.000%
2026-04-24	63.815	63.885	64.675	62.935	-1.010	-1.556%	13.65万	0.00亿	0.000%
2026-04-23	64.315	64.895	65.305	63.715	0.580	0.902%	19.59万	0.00亿	0.000%
2026-04-22	62.425	64.315	64.335	62.185	3.430	5.634%	23.03万	0.00亿	0.000%
2026-04-21	61.815	60.885	61.815	60.215	-1.100	-1.775%	10.47万	0.00亿	0.000%
2026-04-20	60.885	61.985	62.315	60.465	0.830	1.357%	10.75万	0.00亿	0.000%
2026-04-17	61.085	61.155	61.375	60.475	-0.200	-0.326%	8.56万	0.00亿	0.000%
2026-04-16	60.795	61.355	61.645	60.765	1.020	1.691%	9.76万	0.00亿	0.000%
2026-04-15	61.815	60.335	62.065	60.065	-1.010	-1.646%	9.58万	0.00亿	0.000%
2026-04-14	61.115	61.345	61.705	60.655	1.110	1.843%	10.47万	0.00亿	0.000%
2026-04-13	59.325	60.235	60.815	59.245	0.000	0.000%	7.78万	0.00亿	0.000%
2026-04-10	60.065	60.205	61.015	60.065	0.000	0.000%	9.34万	0.00亿	0.000%
2026-04-09	59.945	59.495	60.205	59.395	0.000	0.000%	9.44万	0.00亿	0.000%
2026-04-08	57.815	61.105	61.115	57.815	0.000	0.000%	15.74万	0.00亿	0.000%
2026-04-07	56.705	56.545	57.605	56.405	0.000	0.000%	6.62万	0.00亿	0.000%
2026-04-03	58.815	56.695	58.815	56.675	0.000	0.000%	7.73万	0.00亿	0.000%
2026-04-02	58.915	57.405	59.215	57.025	0.000	0.000%	8.84万	0.00亿	0.000%
2026-04-01	59.735	59.245	59.815	58.945	0.000	0.000%	8.30万	0.00亿	0.000%