科大国创（300520）历史行情

以下为科大国创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
2026-10-08	22.390	21.600	22.550	21.600	-0.970	-4.298%	653.25万	1.44亿	2.315%
2026-10-07	23.360	22.570	23.460	22.500	-0.370	-1.613%	828.65万	1.89亿	2.936%
2026-10-06	23.360	22.570	23.460	22.500	-0.370	-1.613%	828.65万	1.89亿	2.936%
2026-10-05	23.360	22.570	23.460	22.500	-0.370	-1.613%	828.65万	1.89亿	2.936%
2026-10-02	23.360	22.570	23.460	22.500	-0.370	-1.613%	828.65万	1.89亿	2.936%
2026-10-01	23.360	22.570	23.460	22.500	-0.370	-1.613%	828.65万	1.89亿	2.936%
2026-09-30	23.360	22.570	23.460	22.500	-0.370	-1.613%	8.29万	0.00亿	0.000%
2026-09-29	22.410	22.940	23.350	22.370	0.360	1.594%	9.78万	0.00亿	0.000%
2026-09-28	23.750	22.580	23.860	22.400	-1.290	-5.404%	14.39万	0.00亿	0.000%
2026-09-27	25.100	23.870	25.390	23.790	-1.790	-6.976%	2,451.31万	5.94亿	8.686%
2026-09-24	25.100	23.870	25.390	23.790	-1.790	-6.976%	24.51万	0.00亿	0.000%
2026-09-23	23.610	25.660	26.500	23.070	2.730	11.906%	38.14万	0.00亿	0.000%
2026-09-22	23.000	22.930	23.300	22.810	0.070	0.306%	4.91万	0.00亿	0.000%
2026-09-21	22.790	22.860	22.980	22.630	0.140	0.616%	5.25万	0.00亿	0.000%
2026-09-18	22.300	22.720	23.010	22.280	0.670	3.039%	7.96万	0.00亿	0.000%
2026-09-17	22.010	22.050	22.470	21.860	-0.040	-0.181%	4.51万	0.00亿	0.000%
2026-09-16	21.850	22.090	22.220	21.570	0.120	0.546%	5.37万	0.00亿	0.000%
2026-09-15	22.220	21.970	22.650	21.940	-0.310	-1.391%	5.34万	0.00亿	0.000%
2026-09-14	22.050	22.280	22.690	22.030	0.030	0.135%	4.41万	0.00亿	0.000%
2026-09-11	22.860	22.250	22.860	21.860	-0.730	-3.177%	5.63万	0.00亿	0.000%
2026-09-10	23.070	22.980	23.230	22.700	-0.230	-0.991%	4.15万	0.00亿	0.000%
2026-09-09	23.910	23.210	23.970	23.190	-0.470	-1.985%	4.42万	0.00亿	0.000%
2026-09-08	23.880	23.680	24.130	23.570	-0.240	-1.003%	3.76万	0.00亿	0.000%
2026-09-07	24.110	23.920	24.250	23.690	-0.120	-0.499%	5.97万	0.00亿	0.000%
2026-09-04	24.310	24.040	25.170	23.900	0.050	0.208%	10.57万	0.00亿	0.000%
2026-09-03	24.730	23.990	24.980	23.820	-0.160	-0.663%	5.77万	0.00亿	0.000%
2026-09-02	24.080	24.150	24.370	23.820	-0.260	-1.065%	4.93万	0.00亿	0.000%
2026-09-01	23.970	24.410	24.600	23.730	0.370	1.539%	7.40万	0.00亿	0.000%
2026-08-31	23.270	24.040	24.080	23.180	0.410	1.735%	5.34万	0.00亿	0.000%
2026-08-28	24.200	23.630	24.390	23.630	-0.190	-0.798%	7.09万	0.00亿	0.000%
2026-08-27	23.560	23.820	23.890	23.410	0.270	1.146%	5.81万	0.00亿	0.000%
2026-08-26	23.170	23.550	24.250	23.000	0.510	2.214%	8.72万	0.00亿	0.000%
2026-08-25	22.960	23.040	23.170	21.900	-0.310	-1.328%	8.86万	0.00亿	0.000%
2026-08-24	23.930	23.350	24.220	22.980	-0.770	-3.192%	6.77万	0.00亿	0.000%
2026-08-21	23.660	24.120	24.560	23.320	0.200	0.836%	6.80万	0.00亿	0.000%
2026-08-20	24.020	23.920	24.360	23.770	0.100	0.420%	5.12万	0.00亿	0.000%
2026-08-19	25.150	23.820	25.310	23.800	-1.740	-6.808%	8.28万	0.00亿	0.000%
2026-08-18	26.020	25.560	26.020	25.080	-0.510	-1.956%	7.12万	0.00亿	0.000%
2026-08-17	25.710	26.070	26.170	25.380	0.410	1.598%	6.35万	0.00亿	0.000%
2026-08-14	25.940	25.660	26.240	25.100	-0.180	-0.697%	8.42万	0.00亿	0.000%
2026-08-13	26.870	25.840	26.950	25.830	-0.980	-3.654%	10.35万	0.00亿	0.000%
2026-08-12	26.080	26.820	27.210	25.810	0.870	3.353%	13.36万	0.00亿	0.000%
2026-08-11	27.020	25.950	27.070	25.830	-1.040	-3.853%	11.00万	0.00亿	0.000%
2026-08-10	26.780	26.990	27.100	26.140	0.610	2.312%	9.48万	0.00亿	0.000%
2026-08-07	26.470	26.380	26.560	25.520	-0.120	-0.453%	10.31万	0.00亿	0.000%
2026-08-06	26.600	26.500	27.150	26.040	-0.420	-1.560%	11.57万	0.00亿	0.000%
2026-08-05	26.200	26.920	26.970	26.020	0.550	2.086%	12.49万	0.00亿	0.000%
2026-08-04	25.710	26.370	26.370	25.480	0.750	2.927%	12.67万	0.00亿	0.000%
2026-08-03	25.020	25.620	26.160	24.480	0.630	2.521%	13.77万	0.00亿	0.000%
2026-07-31	24.400	24.990	25.840	24.400	1.120	4.692%	16.48万	0.00亿	0.000%
2026-07-30	24.100	23.870	24.550	23.810	-0.280	-1.159%	9.32万	0.00亿	0.000%
2026-07-29	24.460	24.150	24.730	23.400	-0.430	-1.749%	13.55万	0.00亿	0.000%
2026-07-28	23.880	24.580	25.050	23.680	0.650	2.716%	15.78万	0.00亿	0.000%
2026-07-27	22.660	23.930	24.000	22.400	1.620	7.261%	11.80万	0.00亿	0.000%
2026-07-24	22.690	22.310	23.040	22.290	-0.770	-3.336%	6.33万	0.00亿	0.000%
2026-07-23	23.110	23.080	23.400	22.600	0.730	3.266%	9.71万	0.00亿	0.000%
2026-07-22	22.990	22.350	23.120	22.280	-0.640	-2.784%	7.82万	0.00亿	0.000%
2026-07-21	22.010	22.990	23.040	20.710	0.910	4.121%	13.37万	0.00亿	0.000%
2026-07-20	22.880	22.080	23.380	21.400	-0.360	-1.604%	11.53万	0.00亿	0.000%
2026-07-17	24.090	22.440	24.250	22.260	-1.740	-7.196%	9.78万	0.00亿	0.000%
2026-07-16	24.030	24.180	24.710	23.620	0.130	0.541%	8.23万	0.00亿	0.000%
2026-07-15	24.170	24.050	24.750	23.950	-0.350	-1.434%	6.66万	0.00亿	0.000%
2026-07-14	24.680	24.400	24.730	23.080	-0.080	-0.327%	9.06万	0.00亿	0.000%
2026-07-13	26.300	24.480	26.540	24.450	-2.170	-8.143%	10.60万	0.00亿	0.000%
2026-07-10	26.100	26.650	27.560	25.920	0.340	1.292%	11.89万	0.00亿	0.000%
2026-07-09	25.510	26.310	26.400	24.850	0.550	2.135%	10.45万	0.00亿	0.000%
2026-07-08	25.560	25.760	25.930	25.000	0.080	0.312%	7.79万	0.00亿	0.000%
2026-07-07	26.120	25.680	26.850	25.670	-0.460	-1.760%	9.41万	0.00亿	0.000%
2026-07-06	27.340	26.140	27.350	26.070	-1.220	-4.459%	8.51万	0.00亿	0.000%
2026-07-03	26.960	27.360	27.810	26.640	0.730	2.741%	11.11万	0.00亿	0.000%
2026-07-02	27.060	26.630	27.710	26.550	-0.430	-1.589%	10.78万	0.00亿	0.000%
2026-07-01	26.830	27.060	27.570	26.640	0.120	0.445%	10.48万	0.00亿	0.000%
2026-06-30	26.300	26.940	27.200	25.910	0.770	2.942%	10.75万	0.00亿	0.000%
2026-06-29	27.000	26.170	27.300	25.760	-0.830	-3.074%	12.32万	0.00亿	0.000%
2026-06-26	28.350	27.000	28.510	26.890	-2.190	-7.503%	15.82万	0.00亿	0.000%
2026-06-25	30.160	29.190	31.120	29.130	-1.480	-4.826%	15.02万	0.00亿	0.000%
2026-06-24	30.680	30.670	31.400	29.650	-0.010	-0.033%	18.41万	0.00亿	0.000%
2026-06-23	29.850	30.680	31.220	29.770	1.250	4.247%	24.64万	0.00亿	0.000%
2026-06-22	29.500	29.430	29.900	28.020	-0.320	-1.076%	14.83万	0.00亿	0.000%
2026-06-18	28.930	29.750	30.250	28.930	0.910	3.155%	14.27万	0.00亿	0.000%
2026-06-17	28.770	28.840	29.230	28.500	-0.510	-1.738%	12.18万	0.00亿	0.000%
2026-06-16	29.910	29.350	30.220	29.010	-0.130	-0.441%	11.42万	0.00亿	0.000%
2026-06-15	29.150	29.480	29.500	28.810	0.730	2.539%	10.38万	0.00亿	0.000%
2026-06-12	28.890	28.750	29.660	28.630	0.750	2.679%	12.74万	0.00亿	0.000%
2026-06-11	28.600	28.000	28.690	27.660	-0.880	-3.047%	10.69万	0.00亿	0.000%
2026-06-10	30.040	28.880	30.290	28.550	-1.610	-5.280%	12.40万	0.00亿	0.000%
2026-06-09	30.600	30.490	30.740	29.930	0.480	1.599%	8.28万	0.00亿	0.000%
2026-06-08	31.030	30.010	31.470	29.510	-2.210	-6.859%	14.20万	0.00亿	0.000%
2026-06-05	33.010	32.220	33.030	30.920	-1.240	-3.706%	16.79万	0.00亿	0.000%
2026-06-04	34.030	33.460	34.500	33.200	-1.830	-5.186%	17.47万	0.00亿	0.000%
2026-06-03	35.000	35.290	36.580	34.700	0.680	1.965%	20.58万	0.00亿	0.000%
2026-06-02	34.690	34.610	35.570	33.790	-0.320	-0.916%	13.92万	0.00亿	0.000%
2026-06-01	35.080	34.930	36.270	34.500	0.330	0.954%	17.36万	0.00亿	0.000%
2026-05-29	37.160	34.600	38.250	34.230	-1.880	-5.154%	22.05万	0.00亿	0.000%
2026-05-28	37.460	36.480	37.470	35.500	-1.000	-2.668%	18.28万	0.00亿	0.000%
2026-05-27	38.840	37.480	39.320	37.250	-1.860	-4.728%	20.60万	0.00亿	0.000%
2026-05-26	39.060	39.340	40.270	38.610	-0.900	-2.237%	28.03万	0.00亿	0.000%
2026-05-25	36.600	40.240	40.380	36.600	3.250	8.786%	47.26万	0.00亿	0.000%
2026-05-22	38.620	36.990	39.730	36.600	2.980	8.762%	39.03万	0.00亿	0.000%
2026-05-21	36.440	34.010	36.600	33.880	-2.090	-5.789%	15.53万	0.00亿	0.000%
2026-05-20	36.890	36.100	37.180	35.800	-1.160	-3.113%	11.25万	0.00亿	0.000%
2026-05-19	36.320	37.260	37.300	35.900	0.920	2.532%	11.77万	0.00亿	0.000%
2026-05-18	36.530	36.340	37.170	36.020	-0.470	-1.277%	11.05万	0.00亿	0.000%
2026-05-15	37.240	36.810	38.000	36.400	0.010	0.027%	15.70万	0.00亿	0.000%
2026-05-14	38.950	36.800	39.180	36.780	-1.010	-2.671%	16.78万	0.00亿	0.000%
2026-05-13	37.400	37.810	38.180	36.840	0.410	1.096%	16.65万	0.00亿	0.000%
2026-05-12	39.000	37.400	39.560	37.380	-2.020	-5.124%	23.16万	0.00亿	0.000%
2026-05-11	38.940	39.420	39.990	38.350	1.150	3.005%	26.49万	0.00亿	0.000%
2026-05-08	37.940	38.270	38.380	37.600	0.370	0.976%	16.92万	0.00亿	0.000%
2026-05-07	37.030	37.900	38.020	36.930	1.050	2.849%	16.01万	0.00亿	0.000%
2026-05-06	35.950	36.850	37.760	35.930	1.950	5.587%	22.35万	0.00亿	0.000%
2026-04-30	34.050	34.900	34.920	34.050	0.610	1.779%	9.01万	0.00亿	0.000%
2026-04-29	33.380	34.290	34.460	33.300	1.010	3.035%	10.35万	0.00亿	0.000%
2026-04-28	33.810	33.280	34.270	32.820	-1.560	-4.478%	13.96万	0.00亿	0.000%
2026-04-27	33.900	34.840	35.000	33.510	0.740	2.170%	10.60万	0.00亿	0.000%
2026-04-24	34.330	34.100	34.530	33.660	-0.440	-1.274%	9.29万	0.00亿	0.000%
2026-04-23	35.750	34.540	36.090	34.420	-1.480	-4.109%	13.53万	0.00亿	0.000%
2026-04-22	35.970	36.020	36.330	35.650	-0.060	-0.166%	10.62万	0.00亿	0.000%
2026-04-21	36.990	36.080	36.990	35.770	-1.060	-2.854%	11.96万	0.00亿	0.000%
2026-04-20	36.910	37.140	37.300	36.550	-0.060	-0.161%	12.69万	0.00亿	0.000%
2026-04-17	37.630	37.200	37.790	36.960	-1.200	-3.125%	19.47万	0.00亿	0.000%
2026-04-16	38.780	38.400	39.240	37.980	1.380	3.728%	27.30万	0.00亿	0.000%
2026-04-15	39.180	37.020	39.560	36.930	0.800	2.209%	30.77万	0.00亿	0.000%
2026-04-14	36.200	36.220	36.550	35.870	0.480	1.343%	10.51万	0.00亿	0.000%
2026-04-13	35.310	35.740	35.960	35.160	0.110	0.309%	8.02万	0.00亿	0.000%
2026-04-10	35.850	35.630	36.360	35.600	0.000	0.000%	9.54万	0.00亿	0.000%
2026-04-09	35.810	35.430	36.130	35.290	0.000	0.000%	9.90万	0.00亿	0.000%
2026-04-08	35.000	36.390	36.420	34.910	0.000	0.000%	15.26万	0.00亿	0.000%
2026-04-07	33.930	33.780	34.250	33.590	0.000	0.000%	6.15万	0.00亿	0.000%
2026-04-03	34.270	33.790	34.660	33.660	0.000	0.000%	8.18万	0.00亿	0.000%
2026-04-02	35.120	33.870	35.130	33.640	0.000	0.000%	10.09万	0.00亿	0.000%
2026-04-01	35.500	35.360	35.690	35.000	0.000	0.000%	9.07万	0.00亿	0.000%