中赋科技（300692）历史行情
以下为中赋科技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 | 9.150 | 8.890 | 9.250 | 8.820 | -0.080 | -0.892% | 1,348.05万 | 1.21亿 | 2.566% |
| 2026-10-07 | 8.840 | 8.970 | 9.330 | 8.810 | 0.190 | 2.164% | 2,059.15万 | 1.86亿 | 3.919% |
| 2026-10-06 | 8.840 | 8.970 | 9.330 | 8.810 | 0.190 | 2.164% | 2,059.15万 | 1.86亿 | 3.919% |
| 2026-10-05 | 8.840 | 8.970 | 9.330 | 8.810 | 0.190 | 2.164% | 2,059.15万 | 1.86亿 | 3.919% |
| 2026-10-02 | 8.840 | 8.970 | 9.330 | 8.810 | 0.190 | 2.164% | 2,059.15万 | 1.86亿 | 3.919% |
| 2026-10-01 | 8.840 | 8.970 | 9.330 | 8.810 | 0.190 | 2.164% | 2,059.15万 | 1.86亿 | 3.919% |
| 2026-09-30 | 8.840 | 8.970 | 9.330 | 8.810 | 0.190 | 2.164% | 20.59万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.800 | 8.780 | 8.970 | 8.750 | -0.070 | -0.791% | 8.47万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.120 | 8.850 | 9.240 | 8.810 | -0.260 | -2.854% | 12.44万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.460 | 9.110 | 9.550 | 9.060 | -0.350 | -3.700% | 1,262.40万 | 1.16亿 | 2.403% |
| 2026-09-24 | 9.460 | 9.110 | 9.550 | 9.060 | -0.350 | -3.700% | 12.62万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.500 | 9.460 | 9.620 | 9.350 | -0.040 | -0.421% | 13.09万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.660 | 9.500 | 9.670 | 9.440 | -0.170 | -1.758% | 17.94万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.240 | 9.670 | 9.860 | 9.240 | 0.570 | 6.264% | 34.92万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.840 | 9.100 | 9.240 | 8.830 | 0.280 | 3.175% | 18.64万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.670 | 8.820 | 8.880 | 8.610 | 0.160 | 1.848% | 10.77万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.460 | 8.660 | 8.690 | 8.400 | 0.160 | 1.882% | 10.14万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.750 | 8.500 | 8.800 | 8.470 | -0.270 | -3.079% | 9.58万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.480 | 8.770 | 8.810 | 8.470 | 0.190 | 2.214% | 10.19万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.800 | 8.580 | 8.810 | 8.380 | -0.250 | -2.831% | 17.36万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.950 | 8.830 | 8.980 | 8.830 | -0.180 | -1.998% | 10.87万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.030 | 9.010 | 9.150 | 8.940 | -0.100 | -1.098% | 10.73万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.880 | 9.110 | 9.150 | 8.880 | 0.230 | 2.590% | 11.72万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.810 | 8.880 | 9.000 | 8.770 | 0.070 | 0.795% | 8.70万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.100 | 8.810 | 9.100 | 8.740 | -0.220 | -2.436% | 18.27万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.230 | 9.030 | 9.280 | 8.940 | -0.220 | -2.378% | 15.39万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.070 | 9.250 | 9.270 | 8.950 | 0.200 | 2.210% | 19.04万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.060 | 9.050 | 9.150 | 8.910 | -0.020 | -0.221% | 13.29万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.910 | 9.070 | 9.200 | 8.860 | 0.130 | 1.454% | 16.45万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.020 | 8.940 | 9.080 | 8.880 | -0.070 | -0.777% | 13.81万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.180 | 9.010 | 9.250 | 8.920 | -0.150 | -1.638% | 17.78万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.450 | 9.160 | 9.870 | 9.150 | -0.270 | -2.863% | 16.88万 | 0.00亿 | 0.000% |
| 2026-08-25 | 9.050 | 9.430 | 9.470 | 8.810 | 0.440 | 4.894% | 23.30万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.580 | 8.990 | 9.580 | 8.880 | -0.560 | -5.864% | 25.96万 | 0.00亿 | 0.000% |
| 2026-08-21 | 9.500 | 9.550 | 9.600 | 9.230 | -0.010 | -0.105% | 24.02万 | 0.00亿 | 0.000% |
| 2026-08-20 | 9.440 | 9.560 | 10.000 | 9.210 | 0.390 | 4.253% | 31.79万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.490 | 9.170 | 9.520 | 9.110 | -0.420 | -4.380% | 24.98万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.740 | 9.590 | 9.840 | 9.550 | -0.230 | -2.342% | 25.19万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.800 | 9.820 | 9.840 | 9.540 | 0.020 | 0.204% | 25.92万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.950 | 9.800 | 10.060 | 9.700 | -0.170 | -1.705% | 35.81万 | 0.00亿 | 0.000% |
| 2026-08-13 | 10.350 | 9.970 | 10.690 | 9.950 | -0.370 | -3.578% | 60.64万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.920 | 10.340 | 10.790 | 9.780 | 0.420 | 4.234% | 52.12万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.500 | 9.920 | 10.390 | 9.500 | 0.370 | 3.874% | 52.19万 | 0.00亿 | 0.000% |
| 2026-08-10 | 9.300 | 9.550 | 9.800 | 9.180 | 0.253 | 2.721% | 41.72万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.557 | 9.297 | 9.367 | 8.457 | 0.700 | 8.142% | 45.91万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.967 | 8.597 | 8.997 | 8.467 | 0.120 | 1.416% | 33.19万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.357 | 8.477 | 8.517 | 8.287 | 0.060 | 0.713% | 16.15万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.087 | 8.417 | 8.527 | 8.087 | 0.340 | 4.209% | 22.02万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.007 | 8.077 | 8.217 | 7.997 | 0.070 | 0.874% | 7.73万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.917 | 8.007 | 8.237 | 7.917 | 0.140 | 1.780% | 14.20万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.087 | 7.867 | 8.257 | 7.827 | -0.290 | -3.555% | 15.65万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.337 | 8.157 | 8.427 | 8.087 | -0.100 | -1.211% | 18.40万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.297 | 8.257 | 8.677 | 8.217 | -0.180 | -2.133% | 18.91万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.937 | 8.437 | 8.467 | 7.877 | 0.480 | 6.032% | 28.68万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.747 | 7.957 | 7.987 | 7.677 | 0.080 | 1.016% | 16.55万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.687 | 7.877 | 7.877 | 7.637 | 0.130 | 1.678% | 12.58万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.837 | 7.747 | 8.017 | 7.667 | -0.200 | -2.517% | 17.39万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.927 | 7.947 | 8.067 | 7.417 | -0.070 | -0.873% | 31.72万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.777 | 8.017 | 8.817 | 7.847 | -0.650 | -7.500% | 47.88万 | 0.00亿 | 0.000% |
| 2026-07-17 | 9.307 | 8.667 | 9.477 | 8.667 | -0.820 | -8.643% | 54.08万 | 0.00亿 | 0.000% |
| 2026-07-16 | 9.267 | 9.487 | 9.957 | 9.057 | -0.160 | -1.659% | 74.31万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.187 | 9.647 | 9.797 | 8.097 | 1.490 | 18.267% | 102.35万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.097 | 8.157 | 8.197 | 7.867 | 0.010 | 0.123% | 7.56万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.187 | 8.147 | 8.287 | 7.987 | -0.010 | -0.123% | 8.54万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.267 | 8.157 | 8.367 | 8.147 | -0.160 | -1.924% | 10.01万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.217 | 8.317 | 8.337 | 8.137 | 0.150 | 1.837% | 10.77万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.427 | 8.167 | 8.537 | 8.117 | -0.390 | -4.558% | 12.74万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.397 | 8.557 | 8.887 | 8.387 | 0.310 | 3.759% | 20.21万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.377 | 8.247 | 8.517 | 8.237 | -0.190 | -2.252% | 13.67万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.387 | 8.437 | 8.957 | 8.387 | -0.160 | -1.861% | 23.48万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.827 | 8.597 | 9.227 | 8.527 | 0.430 | 5.265% | 33.22万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.887 | 8.167 | 8.217 | 7.777 | 0.200 | 2.510% | 13.64万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.667 | 7.967 | 8.077 | 7.607 | 0.260 | 3.374% | 10.20万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.477 | 7.707 | 7.807 | 7.237 | 0.290 | 3.910% | 9.14万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.677 | 7.417 | 7.677 | 7.407 | -0.290 | -3.763% | 6.52万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.677 | 7.707 | 7.807 | 7.437 | 0.070 | 0.917% | 9.86万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.867 | 7.637 | 7.967 | 7.607 | -0.340 | -4.262% | 11.43万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.407 | 7.977 | 8.277 | 7.327 | 0.600 | 8.133% | 25.79万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.577 | 7.377 | 7.607 | 7.177 | -0.180 | -2.382% | 12.68万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.517 | 7.557 | 7.827 | 7.307 | 0.050 | 0.666% | 13.82万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.637 | 7.507 | 7.677 | 7.377 | -0.170 | -2.214% | 12.13万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.857 | 7.677 | 7.887 | 7.657 | -0.170 | -2.166% | 9.29万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.977 | 7.847 | 8.047 | 7.837 | -0.110 | -1.382% | 7.85万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.917 | 7.957 | 8.007 | 7.697 | 0.130 | 1.661% | 7.49万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.877 | 7.827 | 7.917 | 7.787 | -0.080 | -1.012% | 5.56万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.087 | 7.907 | 8.237 | 7.887 | -0.250 | -3.065% | 7.44万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.787 | 8.157 | 8.297 | 7.777 | 0.460 | 5.976% | 12.33万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.677 | 7.697 | 7.887 | 7.577 | -0.160 | -2.036% | 8.63万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.797 | 7.857 | 8.037 | 7.707 | 0.040 | 0.512% | 8.50万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.987 | 7.817 | 8.017 | 7.727 | -0.210 | -2.616% | 9.56万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.297 | 8.027 | 8.307 | 7.957 | -0.270 | -3.254% | 9.81万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.277 | 8.297 | 8.427 | 8.027 | 0.140 | 1.716% | 10.82万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.997 | 8.157 | 8.277 | 7.997 | 0.050 | 0.617% | 7.33万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.357 | 8.107 | 8.367 | 7.987 | -0.260 | -3.107% | 11.15万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.177 | 8.367 | 8.537 | 8.167 | 0.140 | 1.702% | 9.13万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.307 | 8.227 | 8.347 | 8.067 | -0.080 | -0.963% | 10.57万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.557 | 8.307 | 8.637 | 8.187 | -0.340 | -3.932% | 13.45万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.737 | 8.647 | 8.897 | 8.537 | -0.130 | -1.481% | 11.83万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.627 | 8.777 | 8.857 | 8.537 | 0.250 | 2.932% | 11.87万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.977 | 8.527 | 9.057 | 8.487 | -0.480 | -5.329% | 16.92万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.587 | 9.007 | 9.317 | 8.587 | 0.390 | 4.526% | 29.06万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.337 | 8.617 | 8.667 | 8.247 | 0.270 | 3.235% | 11.81万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.427 | 8.347 | 8.557 | 8.337 | -0.100 | -1.184% | 10.05万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.347 | 8.447 | 8.577 | 8.237 | 0.120 | 1.441% | 14.21万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.777 | 8.327 | 8.797 | 8.327 | -0.420 | -4.802% | 16.52万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.537 | 8.747 | 8.797 | 8.487 | 0.220 | 2.580% | 15.19万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.697 | 8.527 | 8.717 | 8.487 | -0.160 | -1.842% | 14.57万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.757 | 8.687 | 8.797 | 8.607 | -0.080 | -0.913% | 16.27万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.847 | 8.767 | 8.877 | 8.707 | -0.090 | -1.016% | 15.50万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.917 | 8.857 | 9.067 | 8.837 | -0.060 | -0.673% | 15.82万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.097 | 8.917 | 9.127 | 8.877 | -0.170 | -1.871% | 21.86万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.697 | 9.087 | 9.157 | 8.697 | 0.330 | 3.768% | 21.07万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.857 | 8.757 | 9.057 | 8.707 | -0.100 | -1.129% | 22.01万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.827 | 8.857 | 9.097 | 8.547 | 0.060 | 0.682% | 22.54万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.477 | 8.797 | 9.777 | 8.687 | -0.590 | -6.285% | 48.49万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.327 | 9.387 | 9.727 | 9.197 | 0.080 | 0.860% | 25.93万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.777 | 9.307 | 9.987 | 9.207 | -0.390 | -4.022% | 27.69万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.597 | 9.697 | 9.717 | 9.467 | 0.060 | 0.623% | 21.32万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.527 | 9.637 | 9.847 | 9.327 | 0.110 | 1.155% | 37.89万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.677 | 9.527 | 9.607 | 8.657 | 0.890 | 10.305% | 45.76万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.597 | 8.637 | 8.657 | 8.457 | 0.040 | 0.465% | 13.24万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.407 | 8.597 | 8.597 | 8.277 | 0.230 | 2.749% | 14.66万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.497 | 8.367 | 8.607 | 8.307 | -0.070 | -0.830% | 10.00万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.427 | 8.437 | 8.647 | 8.287 | 0.010 | 0.119% | 14.18万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.207 | 8.427 | 8.567 | 8.077 | 0.000 | 0.000% | 22.93万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.277 | 8.277 | 8.387 | 8.197 | 0.000 | 0.000% | 10.54万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.317 | 8.197 | 8.327 | 8.127 | 0.000 | 0.000% | 11.94万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.197 | 8.337 | 8.477 | 8.197 | 0.000 | 0.000% | 16.56万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.217 | 8.017 | 8.217 | 7.887 | 0.000 | 0.000% | 21.24万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.607 | 8.207 | 8.677 | 8.197 | 0.000 | 0.000% | 22.80万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.377 | 8.607 | 8.867 | 8.327 | 0.000 | 0.000% | 35.80万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.327 | 8.417 | 8.447 | 8.207 | 0.000 | 0.000% | 15.81万 | 0.00亿 | 0.000% |