科信技术（300565）历史行情

以下为科信技术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	9.620	9.720	9.730	9.220	0.020	0.206%	7.69万	0.00亿	0.000%
2026-10-08	9.800	9.700	10.070	9.610	-0.050	-0.513%	6.48万	0.00亿	0.000%
2026-10-07	9.870	9.750	9.970	9.710	-0.070	-0.713%	602.94万	0.59亿	2.642%
2026-10-06	9.870	9.750	9.970	9.710	-0.070	-0.713%	602.94万	0.59亿	2.642%
2026-10-05	9.870	9.750	9.970	9.710	-0.070	-0.713%	602.94万	0.59亿	2.642%
2026-10-02	9.870	9.750	9.970	9.710	-0.070	-0.713%	602.94万	0.59亿	2.642%
2026-10-01	9.870	9.750	9.970	9.710	-0.070	-0.713%	602.94万	0.59亿	2.642%
2026-09-30	9.870	9.750	9.970	9.710	-0.070	-0.713%	6.03万	0.00亿	0.000%
2026-09-29	9.620	9.820	9.910	9.460	0.240	2.505%	6.54万	0.00亿	0.000%
2026-09-28	9.730	9.580	9.840	9.470	-0.200	-2.045%	6.69万	0.00亿	0.000%
2026-09-27	9.860	9.780	9.910	9.750	-0.090	-0.912%	492.19万	0.48亿	2.157%
2026-09-24	9.860	9.780	9.910	9.750	-0.090	-0.912%	4.92万	0.00亿	0.000%
2026-09-23	10.050	9.870	10.050	9.780	-0.160	-1.595%	6.37万	0.00亿	0.000%
2026-09-22	10.150	10.030	10.160	9.990	-0.070	-0.693%	7.22万	0.00亿	0.000%
2026-09-21	9.980	10.100	10.140	9.920	0.180	1.815%	7.51万	0.00亿	0.000%
2026-09-18	9.930	9.920	10.130	9.820	0.070	0.711%	8.85万	0.00亿	0.000%
2026-09-17	9.810	9.850	10.040	9.620	-0.010	-0.101%	7.64万	0.00亿	0.000%
2026-09-16	9.750	9.860	9.950	9.630	0.110	1.128%	10.32万	0.00亿	0.000%
2026-09-15	10.010	9.750	10.160	9.720	-0.350	-3.465%	12.15万	0.00亿	0.000%
2026-09-14	10.240	10.100	10.290	9.910	-0.140	-1.367%	12.59万	0.00亿	0.000%
2026-09-11	9.960	10.240	10.300	9.920	0.250	2.503%	13.73万	0.00亿	0.000%
2026-09-10	10.030	9.990	10.170	9.920	-0.130	-1.285%	6.21万	0.00亿	0.000%
2026-09-09	10.070	10.120	10.390	10.040	0.010	0.099%	8.18万	0.00亿	0.000%
2026-09-08	9.960	10.110	10.160	9.920	0.080	0.798%	5.21万	0.00亿	0.000%
2026-09-07	9.980	10.030	10.060	9.930	0.090	0.905%	4.99万	0.00亿	0.000%
2026-09-04	10.190	9.940	10.190	9.880	-0.120	-1.193%	6.54万	0.00亿	0.000%
2026-09-03	10.160	10.060	10.260	10.010	-0.100	-0.984%	4.93万	0.00亿	0.000%
2026-09-02	10.200	10.160	10.200	10.000	-0.020	-0.196%	4.56万	0.00亿	0.000%
2026-09-01	10.230	10.180	10.240	10.070	0.020	0.197%	6.49万	0.00亿	0.000%
2026-08-31	9.880	10.160	10.170	9.880	0.140	1.397%	6.65万	0.00亿	0.000%
2026-08-28	10.010	10.020	10.130	9.980	-0.030	-0.299%	5.93万	0.00亿	0.000%
2026-08-27	9.970	10.050	10.090	9.850	0.160	1.618%	7.93万	0.00亿	0.000%
2026-08-26	9.990	9.890	9.990	9.720	-0.010	-0.101%	7.17万	0.00亿	0.000%
2026-08-25	9.590	9.900	9.940	9.350	0.350	3.665%	8.50万	0.00亿	0.000%
2026-08-24	9.650	9.550	9.730	9.410	-0.080	-0.831%	6.26万	0.00亿	0.000%
2026-08-21	9.570	9.630	9.720	9.410	0.060	0.627%	6.15万	0.00亿	0.000%
2026-08-20	9.450	9.570	9.690	9.360	0.250	2.682%	7.65万	0.00亿	0.000%
2026-08-19	9.690	9.320	9.760	9.280	-0.460	-4.703%	8.13万	0.00亿	0.000%
2026-08-18	9.910	9.780	9.940	9.640	-0.130	-1.312%	6.62万	0.00亿	0.000%
2026-08-17	9.720	9.910	9.920	9.680	0.150	1.537%	6.96万	0.00亿	0.000%
2026-08-14	9.730	9.760	9.870	9.630	0.020	0.205%	6.18万	0.00亿	0.000%
2026-08-13	10.000	9.740	10.080	9.680	-0.180	-1.815%	7.51万	0.00亿	0.000%
2026-08-12	9.750	9.920	9.920	9.720	0.120	1.224%	7.47万	0.00亿	0.000%
2026-08-11	9.910	9.800	9.910	9.660	0.020	0.204%	9.27万	0.00亿	0.000%
2026-08-10	9.960	9.780	10.080	9.610	-0.290	-2.880%	13.67万	0.00亿	0.000%
2026-08-07	9.700	10.070	10.200	9.580	0.240	2.442%	19.87万	0.00亿	0.000%
2026-08-06	9.500	9.830	10.070	9.400	0.340	3.583%	18.34万	0.00亿	0.000%
2026-08-05	9.300	9.490	9.540	9.280	0.120	1.281%	9.22万	0.00亿	0.000%
2026-08-04	9.280	9.370	9.420	9.190	0.130	1.407%	7.87万	0.00亿	0.000%
2026-08-03	8.870	9.240	9.260	8.830	0.380	4.289%	9.08万	0.00亿	0.000%
2026-07-31	8.800	8.860	8.970	8.800	0.260	3.023%	10.00万	0.00亿	0.000%
2026-07-30	8.820	8.600	8.950	8.560	-0.280	-3.153%	9.13万	0.00亿	0.000%
2026-07-29	8.730	8.880	8.890	8.620	0.150	1.718%	9.43万	0.00亿	0.000%
2026-07-28	8.620	8.730	8.950	8.500	0.110	1.276%	11.11万	0.00亿	0.000%
2026-07-27	8.370	8.620	8.640	8.290	0.330	3.981%	8.42万	0.00亿	0.000%
2026-07-24	8.470	8.290	8.500	8.280	-0.250	-2.927%	6.38万	0.00亿	0.000%
2026-07-23	8.280	8.540	8.540	8.270	0.300	3.641%	9.24万	0.00亿	0.000%
2026-07-22	8.340	8.240	8.460	8.200	-0.200	-2.370%	9.78万	0.00亿	0.000%
2026-07-21	8.340	8.440	8.480	7.680	0.110	1.321%	14.56万	0.00亿	0.000%
2026-07-20	8.690	8.330	8.920	8.210	-0.340	-3.922%	12.06万	0.00亿	0.000%
2026-07-17	9.060	8.670	9.190	8.540	-0.480	-5.246%	12.94万	0.00亿	0.000%
2026-07-16	9.030	9.150	9.330	8.950	0.010	0.109%	10.95万	0.00亿	0.000%
2026-07-15	9.100	9.140	9.350	9.030	-0.050	-0.544%	10.22万	0.00亿	0.000%
2026-07-14	8.900	9.190	9.210	8.760	0.280	3.143%	10.57万	0.00亿	0.000%
2026-07-13	9.620	8.910	9.700	8.860	-0.740	-7.668%	12.96万	0.00亿	0.000%
2026-07-10	9.400	9.650	10.110	9.400	0.180	1.901%	15.34万	0.00亿	0.000%
2026-07-09	9.400	9.470	9.650	9.040	0.270	2.935%	13.84万	0.00亿	0.000%
2026-07-08	9.290	9.200	9.420	8.950	-0.150	-1.604%	8.94万	0.00亿	0.000%
2026-07-07	9.570	9.350	9.810	9.300	-0.330	-3.409%	10.61万	0.00亿	0.000%
2026-07-06	10.120	9.680	10.310	9.660	-0.390	-3.873%	14.28万	0.00亿	0.000%
2026-07-03	10.050	10.070	10.150	9.930	0.090	0.902%	8.91万	0.00亿	0.000%
2026-07-02	10.150	9.980	10.390	9.930	-0.310	-3.013%	12.29万	0.00亿	0.000%
2026-07-01	10.200	10.290	10.490	10.050	0.110	1.081%	12.39万	0.00亿	0.000%
2026-06-30	10.030	10.180	10.320	9.940	0.150	1.496%	10.44万	0.00亿	0.000%
2026-06-29	10.230	10.030	10.300	9.700	-0.250	-2.432%	13.49万	0.00亿	0.000%
2026-06-26	10.820	10.280	10.840	10.280	-0.670	-6.119%	13.01万	0.00亿	0.000%
2026-06-25	11.200	10.950	11.380	10.910	-0.340	-3.012%	12.01万	0.00亿	0.000%
2026-06-24	11.650	11.290	11.790	11.180	-0.450	-3.833%	12.91万	0.00亿	0.000%
2026-06-23	11.740	11.740	12.120	11.600	-0.080	-0.677%	11.24万	0.00亿	0.000%
2026-06-22	11.940	11.820	12.000	11.240	-0.180	-1.500%	17.33万	0.00亿	0.000%
2026-06-18	12.400	12.000	12.470	12.000	-0.400	-3.226%	13.07万	0.00亿	0.000%
2026-06-17	12.400	12.400	12.620	12.260	-0.250	-1.976%	12.71万	0.00亿	0.000%
2026-06-16	12.140	12.650	12.730	12.100	0.400	3.265%	19.64万	0.00亿	0.000%
2026-06-15	11.650	12.250	12.550	11.600	0.710	6.153%	21.68万	0.00亿	0.000%
2026-06-12	12.060	11.540	12.090	11.520	-0.290	-2.451%	13.89万	0.00亿	0.000%
2026-06-11	11.890	11.830	12.140	11.690	-0.260	-2.151%	13.46万	0.00亿	0.000%
2026-06-10	11.980	12.090	12.150	11.440	0.030	0.249%	17.80万	0.00亿	0.000%
2026-06-09	12.180	12.060	12.290	11.930	0.020	0.166%	13.24万	0.00亿	0.000%
2026-06-08	12.440	12.040	12.740	11.930	-0.790	-6.157%	20.23万	0.00亿	0.000%
2026-06-05	12.850	12.830	13.300	12.400	-0.170	-1.308%	17.82万	0.00亿	0.000%
2026-06-04	12.500	13.000	13.010	12.470	0.190	1.483%	16.60万	0.00亿	0.000%
2026-06-03	13.000	12.810	13.600	12.670	-0.130	-1.005%	19.79万	0.00亿	0.000%
2026-06-02	13.200	12.940	13.460	12.890	-0.260	-1.970%	16.89万	0.00亿	0.000%
2026-06-01	14.110	13.200	14.200	13.170	-0.900	-6.383%	27.87万	0.00亿	0.000%
2026-05-29	13.850	14.100	14.990	13.680	0.460	3.372%	35.18万	0.00亿	0.000%
2026-05-28	13.550	13.640	13.870	13.190	0.010	0.073%	15.76万	0.00亿	0.000%
2026-05-27	14.090	13.630	14.280	13.590	-0.480	-3.402%	16.04万	0.00亿	0.000%
2026-05-26	14.570	14.110	14.630	13.970	-0.530	-3.620%	17.45万	0.00亿	0.000%
2026-05-25	14.800	14.640	15.040	14.370	-0.110	-0.746%	20.03万	0.00亿	0.000%
2026-05-22	14.240	14.750	15.080	14.060	0.580	4.093%	23.97万	0.00亿	0.000%
2026-05-21	14.990	14.170	15.220	14.110	-0.750	-5.027%	27.39万	0.00亿	0.000%
2026-05-20	15.310	14.920	15.370	14.740	-0.510	-3.305%	31.38万	0.00亿	0.000%
2026-05-19	15.760	15.430	15.980	15.150	-0.260	-1.657%	35.33万	0.00亿	0.000%
2026-05-18	15.390	15.690	15.990	14.800	0.090	0.577%	48.26万	0.00亿	0.000%
2026-05-15	15.770	15.600	16.150	15.200	0.450	2.970%	61.15万	0.00亿	0.000%
2026-05-14	14.300	15.150	16.290	14.200	1.150	8.214%	76.05万	0.00亿	0.000%
2026-05-13	13.300	14.000	14.180	13.280	0.790	5.980%	33.60万	0.00亿	0.000%
2026-05-12	13.000	13.210	13.260	12.850	0.300	2.324%	15.98万	0.00亿	0.000%
2026-05-11	13.150	12.910	13.180	12.820	-0.130	-0.997%	11.69万	0.00亿	0.000%
2026-05-08	13.120	13.040	13.180	12.970	-0.190	-1.436%	11.21万	0.00亿	0.000%
2026-05-07	12.900	13.230	13.260	12.800	0.390	3.037%	16.44万	0.00亿	0.000%
2026-05-06	12.750	12.840	12.930	12.750	0.130	1.023%	10.39万	0.00亿	0.000%
2026-04-30	12.650	12.710	12.760	12.530	0.060	0.474%	9.73万	0.00亿	0.000%
2026-04-29	12.590	12.650	12.780	12.510	0.100	0.797%	10.21万	0.00亿	0.000%
2026-04-28	12.700	12.550	12.800	12.500	-0.300	-2.335%	11.22万	0.00亿	0.000%
2026-04-27	12.530	12.850	12.850	12.140	0.200	1.581%	16.58万	0.00亿	0.000%
2026-04-24	12.820	12.650	13.100	12.650	0.140	1.119%	16.76万	0.00亿	0.000%
2026-04-23	13.310	12.510	13.370	12.450	-0.870	-6.502%	23.67万	0.00亿	0.000%
2026-04-22	13.330	13.380	13.580	13.210	-0.060	-0.446%	13.15万	0.00亿	0.000%
2026-04-21	13.870	13.440	13.870	13.220	-0.500	-3.587%	23.04万	0.00亿	0.000%
2026-04-20	14.390	13.940	14.390	13.800	-0.490	-3.396%	25.85万	0.00亿	0.000%
2026-04-17	14.360	14.430	14.650	14.190	0.010	0.069%	20.91万	0.00亿	0.000%
2026-04-16	14.450	14.420	14.460	14.040	-0.040	-0.277%	19.83万	0.00亿	0.000%
2026-04-15	14.700	14.460	14.780	14.280	-0.390	-2.626%	24.35万	0.00亿	0.000%
2026-04-14	15.030	14.850	15.060	14.580	-0.100	-0.669%	25.66万	0.00亿	0.000%
2026-04-13	14.680	14.950	15.080	14.530	0.000	0.000%	24.22万	0.00亿	0.000%
2026-04-10	15.330	14.930	15.470	14.880	0.000	0.000%	44.32万	0.00亿	0.000%
2026-04-09	14.760	15.600	15.860	14.710	0.000	0.000%	57.93万	0.00亿	0.000%
2026-04-08	14.780	14.990	15.020	14.580	0.000	0.000%	38.91万	0.00亿	0.000%
2026-04-07	14.110	14.550	14.750	14.000	0.000	0.000%	30.71万	0.00亿	0.000%
2026-04-03	14.850	14.110	14.940	14.020	0.000	0.000%	32.57万	0.00亿	0.000%
2026-04-02	13.810	14.690	15.180	13.780	0.000	0.000%	45.73万	0.00亿	0.000%
2026-04-01	14.290	13.940	14.450	13.790	0.000	0.000%	20.67万	0.00亿	0.000%