科蓝软件（300663）历史行情
以下为科蓝软件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 | 7.390 | 7.290 | 7.450 | 7.220 | -0.040 | -0.546% | 908.25万 | 0.66亿 | 1.973% |
| 2026-10-07 | 7.570 | 7.330 | 7.570 | 7.300 | -0.120 | -1.611% | 1,014.19万 | 0.75亿 | 2.203% |
| 2026-10-06 | 7.570 | 7.330 | 7.570 | 7.300 | -0.120 | -1.611% | 1,014.19万 | 0.75亿 | 2.203% |
| 2026-10-05 | 7.570 | 7.330 | 7.570 | 7.300 | -0.120 | -1.611% | 1,014.19万 | 0.75亿 | 2.203% |
| 2026-10-02 | 7.570 | 7.330 | 7.570 | 7.300 | -0.120 | -1.611% | 1,014.19万 | 0.75亿 | 2.203% |
| 2026-10-01 | 7.570 | 7.330 | 7.570 | 7.300 | -0.120 | -1.611% | 1,014.19万 | 0.75亿 | 2.203% |
| 2026-09-30 | 7.570 | 7.330 | 7.570 | 7.300 | -0.120 | -1.611% | 10.14万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.400 | 7.450 | 7.540 | 7.400 | 0.010 | 0.134% | 9.64万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.550 | 7.440 | 7.560 | 7.330 | -0.050 | -0.668% | 13.10万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.500 | 7.490 | 7.590 | 7.440 | -0.050 | -0.663% | 1,040.83万 | 0.78亿 | 2.261% |
| 2026-09-24 | 7.500 | 7.490 | 7.590 | 7.440 | -0.050 | -0.663% | 10.41万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.990 | 7.540 | 7.990 | 7.520 | -0.440 | -5.514% | 24.13万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.850 | 7.980 | 8.100 | 7.820 | 0.130 | 1.656% | 22.00万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.700 | 7.850 | 7.860 | 7.640 | 0.220 | 2.883% | 19.29万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.710 | 7.630 | 7.780 | 7.630 | 0.000 | 0.000% | 14.57万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.620 | 7.630 | 7.690 | 7.550 | -0.020 | -0.261% | 10.39万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.520 | 7.650 | 7.710 | 7.410 | 0.080 | 1.057% | 12.69万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.910 | 7.570 | 8.020 | 7.560 | -0.300 | -3.812% | 18.51万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.930 | 7.870 | 8.080 | 7.770 | -0.060 | -0.757% | 15.58万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.180 | 7.930 | 8.280 | 7.830 | -0.370 | -4.458% | 22.91万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.390 | 8.300 | 8.410 | 8.250 | -0.100 | -1.190% | 13.84万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.760 | 8.400 | 8.760 | 8.350 | -0.460 | -5.192% | 31.12万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.990 | 8.860 | 9.070 | 8.830 | -0.190 | -2.099% | 27.88万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.950 | 9.050 | 9.060 | 8.720 | 0.070 | 0.780% | 42.17万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.670 | 8.980 | 9.350 | 8.650 | 0.480 | 5.647% | 62.97万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.680 | 8.500 | 8.760 | 8.450 | -0.180 | -2.074% | 19.44万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.660 | 8.680 | 8.800 | 8.400 | -0.040 | -0.459% | 27.92万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.400 | 8.720 | 8.850 | 8.360 | 0.290 | 3.440% | 40.48万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.130 | 8.430 | 8.530 | 8.110 | -0.080 | -0.940% | 35.79万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.700 | 8.510 | 9.240 | 8.500 | -0.100 | -1.161% | 54.62万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.630 | 8.610 | 8.730 | 8.490 | -0.010 | -0.116% | 28.14万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.690 | 8.620 | 8.800 | 8.550 | -0.100 | -1.147% | 34.63万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.980 | 8.720 | 9.120 | 7.900 | 0.710 | 8.864% | 60.12万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.130 | 8.010 | 8.220 | 7.880 | -0.140 | -1.718% | 18.40万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.940 | 8.150 | 8.210 | 7.770 | 0.150 | 1.875% | 23.63万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.250 | 8.000 | 8.270 | 7.930 | -0.130 | -1.599% | 26.64万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.600 | 8.130 | 8.670 | 8.110 | -0.790 | -8.857% | 45.97万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.820 | 8.920 | 9.350 | 8.520 | -0.010 | -0.112% | 67.12万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.060 | 8.930 | 9.110 | 8.800 | -0.130 | -1.435% | 26.61万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.370 | 9.060 | 9.590 | 8.710 | -0.260 | -2.790% | 51.01万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.830 | 9.320 | 10.010 | 9.320 | -0.500 | -5.092% | 48.81万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.680 | 9.820 | 9.840 | 9.470 | 0.050 | 0.512% | 37.34万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.850 | 9.770 | 9.900 | 9.530 | -0.150 | -1.512% | 39.48万 | 0.00亿 | 0.000% |
| 2026-08-10 | 9.670 | 9.920 | 10.040 | 9.620 | 0.220 | 2.268% | 51.88万 | 0.00亿 | 0.000% |
| 2026-08-07 | 9.680 | 9.700 | 9.800 | 9.250 | -0.110 | -1.121% | 63.46万 | 0.00亿 | 0.000% |
| 2026-08-06 | 9.730 | 9.810 | 10.040 | 9.550 | -0.410 | -4.012% | 76.95万 | 0.00亿 | 0.000% |
| 2026-08-05 | 10.450 | 10.220 | 10.800 | 10.170 | -0.330 | -3.128% | 82.93万 | 0.00亿 | 0.000% |
| 2026-08-04 | 10.100 | 10.550 | 10.990 | 9.940 | 0.180 | 1.736% | 94.78万 | 0.00亿 | 0.000% |
| 2026-08-03 | 10.040 | 10.370 | 10.540 | 9.650 | -0.250 | -2.354% | 101.98万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.970 | 10.620 | 11.180 | 8.970 | 1.300 | 13.948% | 123.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 9.030 | 9.320 | 9.890 | 8.780 | 0.200 | 2.193% | 113.83万 | 0.00亿 | 0.000% |
| 2026-07-29 | 9.600 | 9.120 | 10.410 | 8.930 | 0.160 | 1.786% | 136.44万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.330 | 8.960 | 8.960 | 7.270 | 1.490 | 19.946% | 68.66万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.150 | 7.470 | 7.510 | 6.920 | 0.200 | 2.751% | 42.66万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.590 | 7.270 | 7.820 | 7.260 | -0.630 | -7.975% | 55.47万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.330 | 7.900 | 8.400 | 7.870 | -0.680 | -7.925% | 72.54万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.810 | 8.580 | 8.740 | 7.560 | 0.390 | 4.762% | 92.84万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.350 | 8.190 | 8.210 | 7.080 | 0.770 | 10.377% | 100.89万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.800 | 7.420 | 7.450 | 6.720 | 0.640 | 9.440% | 70.16万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.720 | 6.780 | 7.350 | 6.700 | -0.020 | -0.294% | 58.42万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.340 | 6.800 | 7.070 | 6.330 | 0.370 | 5.754% | 28.04万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.280 | 6.430 | 6.570 | 6.240 | 0.110 | 1.741% | 15.18万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.300 | 6.320 | 6.350 | 6.080 | 0.000 | 0.000% | 16.80万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.630 | 6.320 | 6.740 | 6.260 | -0.310 | -4.676% | 19.42万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.300 | 6.630 | 6.840 | 6.190 | 0.250 | 3.918% | 25.35万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.300 | 6.380 | 6.550 | 6.210 | 0.000 | 0.000% | 15.68万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.310 | 6.380 | 6.460 | 6.150 | 0.080 | 1.270% | 13.67万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.570 | 6.300 | 6.570 | 6.270 | -0.270 | -4.110% | 14.36万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.790 | 6.570 | 6.880 | 6.540 | -0.150 | -2.232% | 13.13万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.780 | 6.720 | 6.820 | 6.590 | 0.000 | 0.000% | 14.72万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.910 | 6.720 | 7.110 | 6.700 | -0.210 | -3.030% | 20.65万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.660 | 6.930 | 7.140 | 6.500 | 0.270 | 4.054% | 26.46万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.610 | 6.660 | 6.760 | 6.510 | 0.050 | 0.756% | 15.51万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.610 | 6.610 | 6.700 | 6.410 | -0.010 | -0.151% | 16.21万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.860 | 6.620 | 6.880 | 6.580 | -0.300 | -4.335% | 18.42万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.080 | 6.920 | 7.130 | 6.790 | -0.140 | -1.983% | 18.60万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.420 | 7.060 | 7.470 | 6.930 | -0.460 | -6.117% | 22.06万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.460 | 7.520 | 7.820 | 7.410 | -0.010 | -0.133% | 22.83万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.100 | 7.530 | 7.550 | 6.820 | 0.430 | 6.056% | 28.73万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.240 | 7.100 | 7.290 | 7.050 | -0.140 | -1.934% | 14.65万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.540 | 7.240 | 7.550 | 7.180 | -0.260 | -3.467% | 18.28万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.620 | 7.500 | 7.620 | 7.350 | 0.020 | 0.267% | 17.62万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.390 | 7.480 | 7.840 | 7.300 | 0.170 | 2.326% | 29.40万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.150 | 7.310 | 7.700 | 7.030 | 0.280 | 3.983% | 33.58万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.260 | 7.030 | 7.300 | 6.950 | -0.300 | -4.093% | 21.77万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.560 | 7.330 | 7.650 | 7.230 | -0.210 | -2.785% | 18.09万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.640 | 7.540 | 7.640 | 7.310 | 0.070 | 0.937% | 17.86万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.640 | 7.470 | 7.860 | 7.240 | -0.200 | -2.608% | 25.01万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.610 | 7.670 | 7.880 | 7.450 | 0.120 | 1.589% | 23.10万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.820 | 7.550 | 7.840 | 7.510 | -0.300 | -3.822% | 17.45万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.880 | 7.850 | 7.960 | 7.770 | -0.090 | -1.134% | 15.05万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.180 | 7.940 | 8.250 | 7.820 | -0.260 | -3.171% | 17.89万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.750 | 8.200 | 8.300 | 7.680 | 0.430 | 5.534% | 28.03万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.050 | 7.770 | 8.100 | 7.700 | -0.220 | -2.753% | 15.63万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.010 | 7.990 | 8.040 | 7.750 | 0.010 | 0.125% | 17.49万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.250 | 7.980 | 8.320 | 7.910 | -0.280 | -3.390% | 18.48万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.460 | 8.260 | 8.480 | 8.140 | -0.120 | -1.432% | 19.86万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.470 | 8.380 | 8.550 | 8.240 | -0.010 | -0.119% | 18.82万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.470 | 8.390 | 8.490 | 8.270 | 0.140 | 1.697% | 21.88万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.800 | 8.250 | 8.880 | 8.250 | -0.540 | -6.143% | 33.15万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.130 | 8.790 | 9.130 | 8.740 | -0.400 | -4.353% | 23.94万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.200 | 9.190 | 9.270 | 8.950 | 0.060 | 0.657% | 20.52万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.040 | 9.130 | 9.210 | 8.860 | 0.130 | 1.444% | 24.79万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.990 | 9.000 | 9.460 | 8.980 | 0.120 | 1.351% | 35.50万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.610 | 8.880 | 9.630 | 8.880 | -0.670 | -7.016% | 32.33万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.730 | 9.550 | 9.750 | 9.420 | -0.210 | -2.152% | 30.19万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.800 | 9.760 | 10.260 | 9.500 | 0.000 | 0.000% | 38.82万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.090 | 9.760 | 10.200 | 9.440 | -0.320 | -3.175% | 44.78万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.940 | 10.080 | 10.420 | 9.740 | 0.030 | 0.299% | 53.58万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.970 | 10.050 | 10.190 | 8.960 | -0.210 | -2.047% | 74.26万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.260 | 10.260 | 10.260 | 10.260 | -2.560 | -19.969% | 7.84万 | 0.00亿 | 0.000% |
| 2026-04-30 | 12.810 | 12.820 | 13.020 | 12.700 | -0.010 | -0.078% | 9.04万 | 0.00亿 | 0.000% |
| 2026-04-29 | 12.340 | 12.830 | 12.920 | 12.240 | 0.480 | 3.887% | 11.65万 | 0.00亿 | 0.000% |
| 2026-04-28 | 12.720 | 12.350 | 12.820 | 12.240 | -0.490 | -3.816% | 11.87万 | 0.00亿 | 0.000% |
| 2026-04-27 | 12.820 | 12.840 | 12.860 | 12.370 | 0.010 | 0.078% | 12.76万 | 0.00亿 | 0.000% |
| 2026-04-24 | 12.880 | 12.830 | 13.060 | 12.640 | -0.090 | -0.697% | 12.12万 | 0.00亿 | 0.000% |
| 2026-04-23 | 13.200 | 12.920 | 13.320 | 12.900 | -0.350 | -2.638% | 9.38万 | 0.00亿 | 0.000% |
| 2026-04-22 | 13.180 | 13.270 | 13.320 | 13.010 | 0.080 | 0.607% | 8.99万 | 0.00亿 | 0.000% |
| 2026-04-21 | 13.390 | 13.190 | 13.390 | 13.100 | -0.250 | -1.860% | 8.43万 | 0.00亿 | 0.000% |
| 2026-04-20 | 13.390 | 13.440 | 13.550 | 13.280 | 0.070 | 0.524% | 10.83万 | 0.00亿 | 0.000% |
| 2026-04-17 | 13.350 | 13.370 | 13.450 | 13.180 | 0.000 | 0.000% | 8.84万 | 0.00亿 | 0.000% |
| 2026-04-16 | 13.190 | 13.370 | 13.420 | 13.110 | 0.240 | 1.828% | 8.37万 | 0.00亿 | 0.000% |
| 2026-04-15 | 13.510 | 13.130 | 13.530 | 13.100 | -0.240 | -1.795% | 7.45万 | 0.00亿 | 0.000% |
| 2026-04-14 | 13.530 | 13.370 | 13.600 | 13.250 | -0.030 | -0.224% | 7.74万 | 0.00亿 | 0.000% |
| 2026-04-13 | 13.190 | 13.400 | 13.550 | 13.110 | 0.000 | 0.000% | 11.27万 | 0.00亿 | 0.000% |
| 2026-04-10 | 13.420 | 13.340 | 13.510 | 13.200 | 0.000 | 0.000% | 15.47万 | 0.00亿 | 0.000% |
| 2026-04-09 | 13.600 | 13.070 | 13.600 | 13.050 | 0.000 | 0.000% | 11.70万 | 0.00亿 | 0.000% |
| 2026-04-08 | 13.000 | 13.470 | 13.520 | 12.930 | 0.000 | 0.000% | 14.16万 | 0.00亿 | 0.000% |
| 2026-04-07 | 12.300 | 12.700 | 12.820 | 12.270 | 0.000 | 0.000% | 12.22万 | 0.00亿 | 0.000% |
| 2026-04-03 | 13.000 | 12.350 | 13.380 | 12.340 | 0.000 | 0.000% | 12.74万 | 0.00亿 | 0.000% |
| 2026-04-02 | 13.210 | 12.740 | 13.210 | 12.680 | 0.000 | 0.000% | 9.15万 | 0.00亿 | 0.000% |
| 2026-04-01 | 13.450 | 13.260 | 13.510 | 13.130 | 0.000 | 0.000% | 6.29万 | 0.00亿 | 0.000% |