新余国科（300722）历史行情

以下为新余国科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	21.150	20.580	21.190	19.980	-0.270	-1.295%	2.48万	0.00亿	0.000%
2026-10-08	21.060	20.850	21.770	20.750	-0.250	-1.185%	2.25万	0.00亿	0.000%
2026-10-07	21.270	21.100	21.450	20.940	0.250	1.199%	176.91万	0.38亿	0.639%
2026-10-06	21.270	21.100	21.450	20.940	0.250	1.199%	176.91万	0.38亿	0.639%
2026-10-05	21.270	21.100	21.450	20.940	0.250	1.199%	176.91万	0.38亿	0.639%
2026-10-02	21.270	21.100	21.450	20.940	0.250	1.199%	176.91万	0.38亿	0.639%
2026-10-01	21.270	21.100	21.450	20.940	0.250	1.199%	176.91万	0.38亿	0.639%
2026-09-30	21.270	21.100	21.450	20.940	0.250	1.199%	1.77万	0.00亿	0.000%
2026-09-29	20.950	20.850	21.070	20.740	-0.140	-0.667%	1.28万	0.00亿	0.000%
2026-09-28	21.260	20.990	21.400	20.870	-0.460	-2.145%	1.98万	0.00亿	0.000%
2026-09-27	21.460	21.450	21.880	21.330	-0.040	-0.186%	198.39万	0.43亿	0.717%
2026-09-24	21.460	21.450	21.880	21.330	-0.040	-0.186%	1.98万	0.00亿	0.000%
2026-09-23	21.820	21.490	21.870	21.410	-0.460	-2.096%	2.30万	0.00亿	0.000%
2026-09-22	22.340	21.950	22.340	21.760	-0.280	-1.260%	2.29万	0.00亿	0.000%
2026-09-21	21.860	22.230	22.480	21.720	0.380	1.739%	2.63万	0.00亿	0.000%
2026-09-18	21.650	21.850	22.130	21.650	0.210	0.970%	2.23万	0.00亿	0.000%
2026-09-17	22.050	21.640	22.080	21.410	-0.320	-1.457%	3.14万	0.00亿	0.000%
2026-09-16	22.000	21.960	22.170	21.650	0.170	0.780%	2.53万	0.00亿	0.000%
2026-09-15	22.550	21.790	22.600	21.780	-0.650	-2.897%	4.88万	0.00亿	0.000%
2026-09-14	23.590	22.440	24.010	22.400	-1.100	-4.673%	8.03万	0.00亿	0.000%
2026-09-11	22.700	23.540	23.900	22.620	0.690	3.020%	10.94万	0.00亿	0.000%
2026-09-10	22.770	22.850	23.890	22.670	-0.050	-0.218%	4.86万	0.00亿	0.000%
2026-09-09	22.880	22.900	23.230	22.300	0.350	1.552%	4.78万	0.00亿	0.000%
2026-09-08	22.160	22.550	22.560	21.980	0.400	1.806%	3.31万	0.00亿	0.000%
2026-09-07	22.400	22.150	22.550	22.010	-0.320	-1.424%	3.40万	0.00亿	0.000%
2026-09-04	22.300	22.470	22.910	22.220	0.130	0.582%	5.34万	0.00亿	0.000%
2026-09-03	22.650	22.340	22.880	21.960	-0.710	-3.080%	8.14万	0.00亿	0.000%
2026-09-02	22.020	23.050	23.310	22.010	0.810	3.642%	11.26万	0.00亿	0.000%
2026-09-01	21.640	22.240	22.580	21.640	0.490	2.253%	4.56万	0.00亿	0.000%
2026-08-31	21.350	21.750	21.820	21.350	0.250	1.163%	2.12万	0.00亿	0.000%
2026-08-28	21.150	21.500	21.780	21.150	0.220	1.034%	2.85万	0.00亿	0.000%
2026-08-27	21.190	21.280	21.400	21.000	-0.020	-0.094%	2.00万	0.00亿	0.000%
2026-08-26	21.170	21.300	21.530	21.170	0.020	0.094%	1.94万	0.00亿	0.000%
2026-08-25	20.760	21.280	21.390	20.640	0.520	2.505%	2.42万	0.00亿	0.000%
2026-08-24	20.880	20.760	21.100	20.520	-0.120	-0.575%	1.55万	0.00亿	0.000%
2026-08-21	20.470	20.880	20.890	20.280	0.200	0.967%	1.54万	0.00亿	0.000%
2026-08-20	20.980	20.680	20.990	20.500	0.070	0.340%	1.98万	0.00亿	0.000%
2026-08-19	21.920	20.610	22.190	20.540	-1.110	-5.110%	4.09万	0.00亿	0.000%
2026-08-18	22.110	21.720	22.110	21.550	-0.390	-1.764%	2.18万	0.00亿	0.000%
2026-08-17	21.700	22.110	22.140	21.690	0.360	1.655%	2.57万	0.00亿	0.000%
2026-08-14	21.630	21.750	22.100	21.570	0.110	0.508%	2.49万	0.00亿	0.000%
2026-08-13	22.010	21.640	22.200	21.630	-0.370	-1.681%	2.36万	0.00亿	0.000%
2026-08-12	21.950	22.010	22.140	21.810	0.050	0.228%	2.10万	0.00亿	0.000%
2026-08-11	22.100	21.960	22.300	21.610	-0.600	-2.660%	3.45万	0.00亿	0.000%
2026-08-10	21.840	22.560	22.590	21.520	0.750	3.439%	4.88万	0.00亿	0.000%
2026-08-07	21.800	21.810	21.890	21.400	0.010	0.046%	2.39万	0.00亿	0.000%
2026-08-06	21.870	21.800	22.080	21.400	-0.060	-0.274%	2.99万	0.00亿	0.000%
2026-08-05	21.970	21.860	22.100	21.710	-0.110	-0.501%	3.09万	0.00亿	0.000%
2026-08-04	21.880	21.970	21.990	21.690	0.090	0.411%	3.31万	0.00亿	0.000%
2026-08-03	21.510	21.880	21.950	21.480	0.360	1.673%	2.76万	0.00亿	0.000%
2026-07-31	20.900	21.520	21.770	20.880	0.810	3.911%	4.49万	0.00亿	0.000%
2026-07-30	21.080	20.710	21.210	20.600	-0.430	-2.034%	3.13万	0.00亿	0.000%
2026-07-29	20.810	21.140	21.220	20.770	0.260	1.245%	2.99万	0.00亿	0.000%
2026-07-28	20.840	20.880	21.200	20.630	-0.200	-0.949%	3.05万	0.00亿	0.000%
2026-07-27	20.210	21.080	21.300	19.800	0.400	1.934%	6.56万	0.00亿	0.000%
2026-07-24	19.960	20.680	21.970	19.900	0.510	2.529%	8.76万	0.00亿	0.000%
2026-07-23	19.380	20.170	20.290	19.340	0.790	4.076%	3.85万	0.00亿	0.000%
2026-07-22	19.600	19.380	19.830	19.250	-0.330	-1.674%	2.84万	0.00亿	0.000%
2026-07-21	19.910	19.710	20.150	18.730	-0.370	-1.843%	5.62万	0.00亿	0.000%
2026-07-20	20.690	20.080	21.150	19.760	-0.600	-2.901%	3.56万	0.00亿	0.000%
2026-07-17	20.480	20.680	21.350	19.950	0.200	0.977%	4.20万	0.00亿	0.000%
2026-07-16	20.390	20.480	20.900	19.930	0.010	0.049%	3.02万	0.00亿	0.000%
2026-07-15	20.350	20.470	20.640	20.180	0.090	0.442%	2.84万	0.00亿	0.000%
2026-07-14	21.010	20.380	21.200	19.860	-0.840	-3.959%	5.44万	0.00亿	0.000%
2026-07-13	22.800	21.220	22.970	21.140	-2.090	-8.966%	7.86万	0.00亿	0.000%
2026-07-10	21.320	23.310	24.460	21.070	1.850	8.621%	10.60万	0.00亿	0.000%
2026-07-09	21.120	21.460	21.580	20.650	0.330	1.562%	2.32万	0.00亿	0.000%
2026-07-08	22.000	21.130	22.000	21.000	-0.330	-1.538%	2.00万	0.00亿	0.000%
2026-07-07	22.320	21.460	22.600	21.400	-0.660	-2.984%	2.93万	0.00亿	0.000%
2026-07-06	23.040	22.120	23.490	22.110	-0.900	-3.910%	3.81万	0.00亿	0.000%
2026-07-03	22.230	23.020	23.260	22.040	1.010	4.589%	4.98万	0.00亿	0.000%
2026-07-02	22.330	22.010	22.800	21.990	-0.580	-2.568%	2.94万	0.00亿	0.000%
2026-07-01	22.120	22.590	23.060	22.050	0.290	1.300%	4.32万	0.00亿	0.000%
2026-06-30	21.640	22.300	23.600	21.630	1.040	4.892%	5.49万	0.00亿	0.000%
2026-06-29	21.990	21.260	21.990	20.900	-0.860	-3.888%	3.61万	0.00亿	0.000%
2026-06-26	21.610	22.120	22.650	20.710	0.320	1.468%	5.29万	0.00亿	0.000%
2026-06-25	22.410	21.800	22.480	21.660	-0.550	-2.461%	2.85万	0.00亿	0.000%
2026-06-24	22.790	22.350	22.990	21.950	-0.400	-1.758%	2.96万	0.00亿	0.000%
2026-06-23	23.380	22.750	23.440	22.700	-0.630	-2.695%	2.70万	0.00亿	0.000%
2026-06-22	23.140	23.380	23.390	22.360	0.150	0.646%	3.63万	0.00亿	0.000%
2026-06-18	23.610	23.230	23.830	23.100	-0.370	-1.568%	3.77万	0.00亿	0.000%
2026-06-17	24.040	23.600	24.570	23.450	-0.720	-2.961%	4.39万	0.00亿	0.000%
2026-06-16	24.500	24.320	24.950	24.290	-0.460	-1.856%	4.75万	0.00亿	0.000%
2026-06-15	24.000	24.780	24.780	23.780	-0.210	-0.840%	7.08万	0.00亿	0.000%
2026-06-12	23.420	24.990	26.420	23.330	1.410	5.980%	9.58万	0.00亿	0.000%
2026-06-11	22.730	23.580	23.690	22.500	0.690	3.014%	4.82万	0.00亿	0.000%
2026-06-10	22.770	22.890	23.920	22.620	-0.030	-0.131%	3.86万	0.00亿	0.000%
2026-06-09	22.820	22.920	23.110	22.500	0.180	0.792%	1.84万	0.00亿	0.000%
2026-06-08	23.150	22.740	23.820	22.320	-0.660	-2.821%	3.54万	0.00亿	0.000%
2026-06-05	22.740	23.400	23.600	22.630	0.670	2.948%	3.08万	0.00亿	0.000%
2026-06-04	23.280	22.730	23.280	22.460	-0.610	-2.614%	2.20万	0.00亿	0.000%
2026-06-03	23.290	23.340	23.660	23.090	0.040	0.172%	2.03万	0.00亿	0.000%
2026-06-02	23.790	23.300	23.860	22.970	-0.550	-2.306%	2.22万	0.00亿	0.000%
2026-06-01	23.330	23.850	24.110	23.330	0.290	1.231%	1.89万	0.00亿	0.000%
2026-05-29	24.380	23.560	24.620	23.490	-0.820	-3.363%	2.45万	0.00亿	0.000%
2026-05-28	23.920	24.380	24.530	23.700	0.480	2.008%	2.78万	0.00亿	0.000%
2026-05-27	24.810	23.900	25.070	23.740	-0.900	-3.629%	3.69万	0.00亿	0.000%
2026-05-26	25.270	24.800	25.350	24.400	-0.460	-1.821%	2.66万	0.00亿	0.000%
2026-05-25	25.620	25.260	25.900	24.910	-0.310	-1.212%	2.31万	0.00亿	0.000%
2026-05-22	25.320	25.570	25.620	24.820	0.280	1.107%	2.49万	0.00亿	0.000%
2026-05-21	26.220	25.290	26.420	25.290	-0.690	-2.656%	2.80万	0.00亿	0.000%
2026-05-20	26.370	25.980	26.400	25.870	-0.480	-1.814%	1.89万	0.00亿	0.000%
2026-05-19	26.300	26.460	26.510	25.920	0.160	0.608%	2.20万	0.00亿	0.000%
2026-05-18	26.940	26.300	26.980	26.020	-0.620	-2.303%	3.49万	0.00亿	0.000%
2026-05-15	27.120	26.920	27.400	26.830	-0.260	-0.957%	3.14万	0.00亿	0.000%
2026-05-14	28.360	27.180	28.500	27.170	-1.150	-4.059%	3.40万	0.00亿	0.000%
2026-05-13	28.120	28.330	28.490	27.890	0.010	0.035%	2.49万	0.00亿	0.000%
2026-05-12	28.890	28.320	28.990	27.920	-0.560	-1.939%	3.71万	0.00亿	0.000%
2026-05-11	29.280	28.880	29.530	28.700	-0.470	-1.601%	4.52万	0.00亿	0.000%
2026-05-08	28.290	29.350	29.700	28.220	1.000	3.527%	5.43万	0.00亿	0.000%
2026-05-07	28.330	28.350	28.580	28.200	-0.070	-0.246%	2.62万	0.00亿	0.000%
2026-05-06	28.790	28.420	28.850	28.290	0.330	1.175%	3.18万	0.00亿	0.000%
2026-04-30	27.820	28.090	28.200	27.750	0.160	0.573%	2.32万	0.00亿	0.000%
2026-04-29	27.420	27.930	28.020	27.420	0.180	0.649%	2.07万	0.00亿	0.000%
2026-04-28	28.140	27.750	28.180	27.500	-0.370	-1.316%	2.95万	0.00亿	0.000%
2026-04-27	27.960	28.120	28.210	27.390	0.120	0.429%	3.63万	0.00亿	0.000%
2026-04-24	29.970	28.000	30.290	27.710	-2.390	-7.864%	8.27万	0.00亿	0.000%
2026-04-23	30.530	30.390	31.120	30.220	-0.430	-1.395%	3.14万	0.00亿	0.000%
2026-04-22	30.820	30.820	30.990	30.470	-0.180	-0.581%	2.78万	0.00亿	0.000%
2026-04-21	31.370	31.000	31.630	30.760	-0.370	-1.179%	2.95万	0.00亿	0.000%
2026-04-20	30.650	31.370	31.740	30.470	0.570	1.851%	5.37万	0.00亿	0.000%
2026-04-17	31.070	30.800	31.070	30.620	-0.090	-0.291%	2.41万	0.00亿	0.000%
2026-04-16	30.510	30.890	31.010	30.510	0.210	0.684%	3.34万	0.00亿	0.000%
2026-04-15	31.320	30.680	31.470	30.620	-0.390	-1.255%	4.58万	0.00亿	0.000%
2026-04-14	30.540	31.070	31.120	30.290	0.480	1.569%	4.21万	0.00亿	0.000%
2026-04-13	30.240	30.590	30.730	29.950	0.000	0.000%	3.07万	0.00亿	0.000%
2026-04-10	30.050	30.240	30.600	30.050	0.000	0.000%	3.08万	0.00亿	0.000%
2026-04-09	29.840	29.980	30.250	29.820	0.000	0.000%	2.48万	0.00亿	0.000%
2026-04-08	29.830	30.250	30.310	29.830	0.000	0.000%	4.67万	0.00亿	0.000%
2026-04-07	28.820	29.730	29.810	28.820	0.000	0.000%	5.76万	0.00亿	0.000%
2026-04-03	28.970	28.190	29.030	27.920	0.000	0.000%	2.14万	0.00亿	0.000%
2026-04-02	28.850	28.780	29.240	28.570	0.000	0.000%	2.30万	0.00亿	0.000%
2026-04-01	29.240	29.040	29.350	28.850	0.000	0.000%	2.23万	0.00亿	0.000%