中科信息（300678）历史行情

以下为中科信息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	21.820	21.080	22.760	21.030	0.340	1.639%	875.63万	1.92亿	2.991%
2026-10-07	21.100	20.740	21.100	20.710	-0.200	-0.955%	207.42万	0.43亿	0.709%
2026-10-06	21.100	20.740	21.100	20.710	-0.200	-0.955%	207.42万	0.43亿	0.709%
2026-10-05	21.100	20.740	21.100	20.710	-0.200	-0.955%	207.42万	0.43亿	0.709%
2026-10-02	21.100	20.740	21.100	20.710	-0.200	-0.955%	207.42万	0.43亿	0.709%
2026-10-01	21.100	20.740	21.100	20.710	-0.200	-0.955%	207.42万	0.43亿	0.709%
2026-09-30	21.100	20.740	21.100	20.710	-0.200	-0.955%	2.07万	0.00亿	0.000%
2026-09-29	20.670	20.940	21.080	20.590	0.280	1.355%	2.19万	0.00亿	0.000%
2026-09-28	21.120	20.660	21.180	20.460	-0.480	-2.271%	3.37万	0.00亿	0.000%
2026-09-27	21.520	21.140	21.610	21.120	-0.430	-1.994%	272.26万	0.58亿	0.930%
2026-09-24	21.520	21.140	21.610	21.120	-0.430	-1.994%	2.72万	0.00亿	0.000%
2026-09-23	21.920	21.570	22.000	21.550	-0.370	-1.686%	2.62万	0.00亿	0.000%
2026-09-22	21.850	21.940	22.150	21.850	0.210	0.966%	3.76万	0.00亿	0.000%
2026-09-21	21.490	21.730	21.790	21.440	0.350	1.637%	3.66万	0.00亿	0.000%
2026-09-18	21.220	21.380	21.540	21.130	0.300	1.423%	3.35万	0.00亿	0.000%
2026-09-17	21.210	21.080	21.380	21.020	-0.220	-1.033%	2.79万	0.00亿	0.000%
2026-09-16	21.290	21.300	21.470	21.010	-0.080	-0.374%	3.16万	0.00亿	0.000%
2026-09-15	21.440	21.380	21.750	21.350	-0.180	-0.835%	3.12万	0.00亿	0.000%
2026-09-14	21.270	21.560	21.660	21.270	0.300	1.411%	3.28万	0.00亿	0.000%
2026-09-11	21.870	21.260	22.020	21.120	-0.680	-3.099%	4.19万	0.00亿	0.000%
2026-09-10	22.030	21.940	22.140	21.720	-0.210	-0.948%	2.94万	0.00亿	0.000%
2026-09-09	22.420	22.150	22.460	22.030	-0.270	-1.204%	3.37万	0.00亿	0.000%
2026-09-08	22.440	22.420	22.680	22.150	0.090	0.403%	2.99万	0.00亿	0.000%
2026-09-07	22.570	22.330	22.730	22.320	-0.210	-0.932%	3.88万	0.00亿	0.000%
2026-09-04	22.670	22.540	23.160	22.410	0.010	0.044%	4.98万	0.00亿	0.000%
2026-09-03	22.990	22.530	23.130	22.470	-0.410	-1.787%	3.70万	0.00亿	0.000%
2026-09-02	23.020	22.940	23.290	22.710	-0.380	-1.630%	4.56万	0.00亿	0.000%
2026-09-01	22.380	23.320	23.660	22.290	0.890	3.968%	9.91万	0.00亿	0.000%
2026-08-31	21.880	22.430	22.470	21.880	0.330	1.493%	3.80万	0.00亿	0.000%
2026-08-28	22.310	22.100	22.470	22.080	-0.140	-0.629%	4.05万	0.00亿	0.000%
2026-08-27	21.930	22.240	22.390	21.870	0.280	1.275%	3.53万	0.00亿	0.000%
2026-08-26	21.980	21.960	22.080	21.710	0.030	0.137%	2.81万	0.00亿	0.000%
2026-08-25	21.420	21.930	21.970	21.240	0.560	2.620%	3.68万	0.00亿	0.000%
2026-08-24	21.770	21.370	21.770	21.240	-0.270	-1.248%	2.83万	0.00亿	0.000%
2026-08-21	21.630	21.640	21.690	21.280	-0.170	-0.779%	3.00万	0.00亿	0.000%
2026-08-20	21.580	21.810	21.900	21.550	0.220	1.019%	3.77万	0.00亿	0.000%
2026-08-19	22.350	21.590	22.450	21.580	-0.940	-4.172%	5.52万	0.00亿	0.000%
2026-08-18	22.880	22.530	23.000	22.300	-0.510	-2.214%	5.74万	0.00亿	0.000%
2026-08-17	22.870	23.040	23.040	22.530	0.140	0.611%	4.27万	0.00亿	0.000%
2026-08-14	23.200	22.900	23.510	22.730	-0.240	-1.037%	4.65万	0.00亿	0.000%
2026-08-13	23.580	23.140	23.830	23.120	-0.440	-1.866%	5.40万	0.00亿	0.000%
2026-08-12	23.460	23.580	23.720	23.290	0.170	0.726%	4.67万	0.00亿	0.000%
2026-08-11	23.600	23.410	23.680	23.230	-0.190	-0.805%	4.05万	0.00亿	0.000%
2026-08-10	23.490	23.600	23.920	23.140	0.140	0.597%	5.10万	0.00亿	0.000%
2026-08-07	23.660	23.460	23.840	22.900	-0.310	-1.304%	8.32万	0.00亿	0.000%
2026-08-06	24.010	23.770	24.500	23.580	-0.480	-1.979%	9.24万	0.00亿	0.000%
2026-08-05	24.280	24.250	24.560	24.020	-0.030	-0.124%	10.42万	0.00亿	0.000%
2026-08-04	24.190	24.280	24.540	23.990	0.100	0.414%	10.19万	0.00亿	0.000%
2026-08-03	23.590	24.180	24.370	23.460	0.470	1.982%	10.38万	0.00亿	0.000%
2026-07-31	23.500	23.710	24.120	23.370	0.620	2.685%	12.93万	0.00亿	0.000%
2026-07-30	23.050	23.090	23.680	23.000	-0.160	-0.688%	9.56万	0.00亿	0.000%
2026-07-29	23.300	23.250	23.700	22.650	-0.430	-1.816%	14.04万	0.00亿	0.000%
2026-07-28	21.820	23.680	24.130	21.770	1.520	6.859%	20.15万	0.00亿	0.000%
2026-07-27	20.900	22.160	22.290	20.800	1.010	4.775%	8.19万	0.00亿	0.000%
2026-07-24	22.000	21.150	22.380	21.150	-0.790	-3.601%	7.22万	0.00亿	0.000%
2026-07-23	21.610	21.940	21.980	21.400	0.240	1.106%	4.09万	0.00亿	0.000%
2026-07-22	22.000	21.700	22.090	21.540	-0.500	-2.252%	6.36万	0.00亿	0.000%
2026-07-21	21.400	22.200	22.200	21.160	0.910	4.274%	8.38万	0.00亿	0.000%
2026-07-20	21.080	21.290	21.610	20.830	0.450	2.159%	6.87万	0.00亿	0.000%
2026-07-17	21.770	20.840	22.230	20.820	-1.050	-4.797%	6.93万	0.00亿	0.000%
2026-07-16	21.460	21.890	22.180	21.250	0.430	2.004%	5.59万	0.00亿	0.000%
2026-07-15	21.130	21.460	21.820	21.010	0.310	1.466%	4.68万	0.00亿	0.000%
2026-07-14	21.530	21.150	21.780	20.720	-0.380	-1.765%	5.31万	0.00亿	0.000%
2026-07-13	22.390	21.530	22.770	21.440	-0.950	-4.226%	5.92万	0.00亿	0.000%
2026-07-10	21.890	22.480	22.980	21.490	0.600	2.742%	8.31万	0.00亿	0.000%
2026-07-09	21.660	21.880	21.960	21.240	0.020	0.091%	4.81万	0.00亿	0.000%
2026-07-08	21.580	21.860	21.930	21.160	0.280	1.297%	5.13万	0.00亿	0.000%
2026-07-07	22.190	21.580	22.240	21.430	-0.610	-2.749%	3.63万	0.00亿	0.000%
2026-07-06	22.870	22.190	22.870	22.030	-0.560	-2.462%	4.73万	0.00亿	0.000%
2026-07-03	22.620	22.750	22.930	22.460	0.140	0.619%	4.96万	0.00亿	0.000%
2026-07-02	22.700	22.610	23.250	22.450	-0.110	-0.484%	6.06万	0.00亿	0.000%
2026-07-01	22.350	22.720	23.030	22.260	0.320	1.429%	5.99万	0.00亿	0.000%
2026-06-30	21.600	22.400	22.880	21.330	0.750	3.464%	7.24万	0.00亿	0.000%
2026-06-29	22.040	21.650	22.040	21.340	-0.070	-0.322%	5.10万	0.00亿	0.000%
2026-06-26	22.840	21.720	22.850	21.650	-1.180	-5.153%	7.09万	0.00亿	0.000%
2026-06-25	23.400	22.900	23.960	22.710	-0.600	-2.553%	6.16万	0.00亿	0.000%
2026-06-24	23.990	23.500	24.450	23.390	-0.620	-2.570%	6.88万	0.00亿	0.000%
2026-06-23	23.730	24.120	24.770	23.580	0.390	1.643%	8.89万	0.00亿	0.000%
2026-06-22	23.760	23.730	23.790	22.680	-0.040	-0.168%	7.38万	0.00亿	0.000%
2026-06-18	23.530	23.770	24.150	23.250	0.230	0.977%	6.78万	0.00亿	0.000%
2026-06-17	23.200	23.540	23.540	22.970	0.170	0.727%	5.11万	0.00亿	0.000%
2026-06-16	23.270	23.370	23.460	22.900	0.070	0.300%	4.51万	0.00亿	0.000%
2026-06-15	23.080	23.300	23.380	23.000	0.470	2.059%	4.55万	0.00亿	0.000%
2026-06-12	22.700	22.830	23.050	22.520	0.480	2.148%	5.27万	0.00亿	0.000%
2026-06-11	23.390	22.350	23.390	22.150	-1.090	-4.650%	6.37万	0.00亿	0.000%
2026-06-10	23.310	23.440	23.850	23.060	0.000	0.000%	6.01万	0.00亿	0.000%
2026-06-09	23.240	23.440	23.550	22.920	0.350	1.516%	5.16万	0.00亿	0.000%
2026-06-08	22.980	23.090	23.650	22.740	-0.670	-2.820%	6.26万	0.00亿	0.000%
2026-06-05	23.460	23.760	24.170	23.010	0.420	1.799%	6.57万	0.00亿	0.000%
2026-06-04	24.000	23.340	24.190	23.240	-0.760	-3.154%	5.12万	0.00亿	0.000%
2026-06-03	24.460	24.100	24.500	23.920	-0.370	-1.512%	4.42万	0.00亿	0.000%
2026-06-02	24.940	24.470	25.050	24.260	-0.400	-1.608%	4.06万	0.00亿	0.000%
2026-06-01	24.260	24.870	25.250	24.260	0.530	2.177%	5.49万	0.00亿	0.000%
2026-05-29	25.440	24.340	25.520	24.250	-0.900	-3.566%	5.74万	0.00亿	0.000%
2026-05-28	25.490	25.240	25.720	24.590	-0.250	-0.981%	6.90万	0.00亿	0.000%
2026-05-27	25.940	25.490	26.120	25.270	-0.460	-1.773%	5.36万	0.00亿	0.000%
2026-05-26	26.270	25.950	26.360	25.440	-0.510	-1.927%	6.79万	0.00亿	0.000%
2026-05-25	26.870	26.460	27.170	26.100	-0.360	-1.342%	7.30万	0.00亿	0.000%
2026-05-22	27.720	26.820	27.900	26.450	-0.900	-3.247%	9.45万	0.00亿	0.000%
2026-05-21	28.890	27.720	29.230	27.620	-0.980	-3.415%	8.25万	0.00亿	0.000%
2026-05-20	29.270	28.700	29.490	28.680	-0.700	-2.381%	6.35万	0.00亿	0.000%
2026-05-19	28.670	29.400	29.690	28.530	0.750	2.618%	7.71万	0.00亿	0.000%
2026-05-18	28.320	28.650	28.780	28.240	0.150	0.526%	4.57万	0.00亿	0.000%
2026-05-15	28.470	28.500	28.990	28.210	-0.010	-0.035%	5.65万	0.00亿	0.000%
2026-05-14	29.780	28.510	29.910	28.490	-1.050	-3.552%	7.66万	0.00亿	0.000%
2026-05-13	29.540	29.560	29.770	29.140	-0.240	-0.805%	7.34万	0.00亿	0.000%
2026-05-12	29.490	29.800	30.130	29.100	0.230	0.778%	11.99万	0.00亿	0.000%
2026-05-11	29.750	29.570	29.830	29.300	0.030	0.102%	7.12万	0.00亿	0.000%
2026-05-08	29.290	29.540	29.860	29.240	0.150	0.510%	7.08万	0.00亿	0.000%
2026-05-07	29.140	29.390	29.430	28.950	0.330	1.136%	6.95万	0.00亿	0.000%
2026-05-06	28.640	29.060	29.270	28.590	0.600	2.108%	7.73万	0.00亿	0.000%
2026-04-30	28.170	28.460	28.570	28.120	0.220	0.779%	3.98万	0.00亿	0.000%
2026-04-29	27.750	28.240	28.410	27.750	0.300	1.074%	3.76万	0.00亿	0.000%
2026-04-28	28.630	27.940	28.730	27.820	-0.820	-2.851%	5.19万	0.00亿	0.000%
2026-04-27	28.040	28.760	28.870	27.620	0.690	2.458%	6.70万	0.00亿	0.000%
2026-04-24	28.350	28.070	28.620	27.660	-0.560	-1.956%	7.00万	0.00亿	0.000%
2026-04-23	28.970	28.630	29.290	28.370	-0.460	-1.581%	5.55万	0.00亿	0.000%
2026-04-22	28.680	29.090	29.100	28.490	0.370	1.288%	4.92万	0.00亿	0.000%
2026-04-21	28.960	28.720	29.090	28.500	-0.370	-1.272%	4.46万	0.00亿	0.000%
2026-04-20	28.800	29.090	29.190	28.740	0.220	0.762%	4.54万	0.00亿	0.000%
2026-04-17	28.940	28.870	29.020	28.590	-0.150	-0.517%	4.13万	0.00亿	0.000%
2026-04-16	28.620	29.020	29.130	28.540	0.430	1.504%	5.01万	0.00亿	0.000%
2026-04-15	29.050	28.590	29.140	28.440	-0.340	-1.175%	4.19万	0.00亿	0.000%
2026-04-14	28.920	28.930	29.400	28.580	0.300	1.048%	4.58万	0.00亿	0.000%
2026-04-13	28.440	28.630	28.770	28.250	0.010	0.035%	3.25万	0.00亿	0.000%
2026-04-10	28.690	28.620	28.970	28.520	0.000	0.000%	4.23万	0.00亿	0.000%
2026-04-09	28.720	28.380	28.880	28.290	0.000	0.000%	4.87万	0.00亿	0.000%
2026-04-08	28.550	29.120	29.140	28.350	0.000	0.000%	6.64万	0.00亿	0.000%
2026-04-07	27.560	27.690	27.940	27.400	0.000	0.000%	2.49万	0.00亿	0.000%
2026-04-03	28.220	27.540	28.690	27.540	0.000	0.000%	3.12万	0.00亿	0.000%
2026-04-02	28.610	28.130	28.660	28.010	0.000	0.000%	3.24万	0.00亿	0.000%
2026-04-01	28.890	28.730	28.930	28.530	0.000	0.000%	3.77万	0.00亿	0.000%