科创信息（300730）历史行情

以下为科创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
2026-10-09	11.040	11.320	11.390	10.620	0.200	1.799%	6.21万	0.00亿	0.000%
2026-10-08	11.260	11.120	11.430	11.010	-0.120	-1.068%	3.83万	0.00亿	0.000%
2026-10-07	11.770	11.240	11.810	11.200	-0.530	-4.503%	636.37万	0.73亿	3.078%
2026-10-06	11.770	11.240	11.810	11.200	-0.530	-4.503%	636.37万	0.73亿	3.078%
2026-10-05	11.770	11.240	11.810	11.200	-0.530	-4.503%	636.37万	0.73亿	3.078%
2026-10-02	11.770	11.240	11.810	11.200	-0.530	-4.503%	636.37万	0.73亿	3.078%
2026-10-01	11.770	11.240	11.810	11.200	-0.530	-4.503%	636.37万	0.73亿	3.078%
2026-09-30	11.770	11.240	11.810	11.200	-0.530	-4.503%	6.36万	0.00亿	0.000%
2026-09-29	11.180	11.770	11.840	11.150	0.540	4.809%	7.05万	0.00亿	0.000%
2026-09-28	11.460	11.230	11.460	11.060	-0.150	-1.318%	3.70万	0.00亿	0.000%
2026-09-27	11.500	11.380	11.760	11.330	-0.180	-1.557%	534.99万	0.61亿	2.588%
2026-09-24	11.500	11.380	11.760	11.330	-0.180	-1.557%	5.35万	0.00亿	0.000%
2026-09-23	11.680	11.560	11.960	11.370	-0.300	-2.530%	10.56万	0.00亿	0.000%
2026-09-22	11.350	11.860	12.050	11.280	0.530	4.678%	6.77万	0.00亿	0.000%
2026-09-21	11.250	11.330	11.340	11.200	0.160	1.432%	2.97万	0.00亿	0.000%
2026-09-18	11.160	11.170	11.310	11.100	0.080	0.721%	2.96万	0.00亿	0.000%
2026-09-17	11.150	11.090	11.200	11.000	-0.050	-0.449%	2.22万	0.00亿	0.000%
2026-09-16	11.010	11.140	11.210	10.860	0.080	0.723%	2.69万	0.00亿	0.000%
2026-09-15	11.290	11.060	11.380	11.000	-0.230	-2.037%	2.79万	0.00亿	0.000%
2026-09-14	11.150	11.290	11.440	11.120	0.140	1.256%	2.89万	0.00亿	0.000%
2026-09-11	11.370	11.150	11.370	10.980	-0.230	-2.021%	3.72万	0.00亿	0.000%
2026-09-10	11.220	11.380	11.560	11.150	0.050	0.441%	2.89万	0.00亿	0.000%
2026-09-09	11.550	11.330	11.550	11.290	-0.280	-2.412%	3.87万	0.00亿	0.000%
2026-09-08	11.620	11.610	11.740	11.500	0.070	0.607%	3.51万	0.00亿	0.000%
2026-09-07	11.600	11.540	11.720	11.500	-0.030	-0.259%	3.20万	0.00亿	0.000%
2026-09-04	11.670	11.570	11.890	11.500	0.050	0.434%	5.11万	0.00亿	0.000%
2026-09-03	11.800	11.520	11.910	11.480	-0.230	-1.957%	3.36万	0.00亿	0.000%
2026-09-02	11.750	11.750	11.850	11.580	-0.090	-0.760%	3.29万	0.00亿	0.000%
2026-09-01	11.670	11.840	11.900	11.670	0.150	1.283%	4.14万	0.00亿	0.000%
2026-08-31	11.440	11.690	11.720	11.390	0.030	0.257%	5.00万	0.00亿	0.000%
2026-08-28	11.910	11.660	12.030	11.610	-0.070	-0.597%	5.65万	0.00亿	0.000%
2026-08-27	11.670	11.730	11.790	11.460	-0.010	-0.085%	4.68万	0.00亿	0.000%
2026-08-26	11.390	11.740	12.100	11.140	0.330	2.892%	7.07万	0.00亿	0.000%
2026-08-25	11.160	11.410	11.440	11.050	0.250	2.240%	2.93万	0.00亿	0.000%
2026-08-24	11.300	11.160	11.440	11.050	-0.190	-1.674%	2.50万	0.00亿	0.000%
2026-08-21	11.180	11.350	11.420	11.040	0.080	0.710%	2.77万	0.00亿	0.000%
2026-08-20	11.380	11.270	11.450	11.180	0.090	0.805%	2.39万	0.00亿	0.000%
2026-08-19	11.580	11.180	11.720	11.140	-0.650	-5.495%	4.79万	0.00亿	0.000%
2026-08-18	11.810	11.830	11.970	11.510	-0.040	-0.337%	5.67万	0.00亿	0.000%
2026-08-17	11.860	11.870	11.920	11.680	-0.070	-0.586%	4.14万	0.00亿	0.000%
2026-08-14	11.850	11.940	12.050	11.660	0.020	0.168%	4.78万	0.00亿	0.000%
2026-08-13	12.000	11.920	12.230	11.880	0.010	0.084%	6.92万	0.00亿	0.000%
2026-08-12	11.880	11.910	12.040	11.880	0.000	0.000%	3.84万	0.00亿	0.000%
2026-08-11	12.080	11.910	12.080	11.810	-0.190	-1.570%	3.32万	0.00亿	0.000%
2026-08-10	12.100	12.100	12.130	11.810	0.020	0.166%	3.90万	0.00亿	0.000%
2026-08-07	12.280	12.080	12.280	11.730	-0.160	-1.307%	5.98万	0.00亿	0.000%
2026-08-06	12.020	12.240	12.400	11.930	0.200	1.661%	6.54万	0.00亿	0.000%
2026-08-05	12.210	12.040	12.250	11.950	0.110	0.922%	5.65万	0.00亿	0.000%
2026-08-04	11.700	11.930	12.040	11.680	0.340	2.934%	5.30万	0.00亿	0.000%
2026-08-03	11.480	11.590	11.620	11.380	0.110	0.958%	3.76万	0.00亿	0.000%
2026-07-31	11.270	11.480	11.700	11.270	0.480	4.364%	6.47万	0.00亿	0.000%
2026-07-30	11.310	11.000	11.570	10.920	-0.400	-3.509%	5.16万	0.00亿	0.000%
2026-07-29	11.350	11.400	11.520	11.090	0.050	0.441%	4.76万	0.00亿	0.000%
2026-07-28	11.150	11.350	11.480	11.030	0.060	0.531%	3.86万	0.00亿	0.000%
2026-07-27	10.720	11.290	11.340	10.520	0.690	6.509%	6.42万	0.00亿	0.000%
2026-07-24	10.880	10.600	10.900	10.600	-0.430	-3.898%	3.82万	0.00亿	0.000%
2026-07-23	10.960	11.030	11.100	10.680	0.120	1.100%	4.09万	0.00亿	0.000%
2026-07-22	11.010	10.910	11.250	10.830	-0.230	-2.065%	5.46万	0.00亿	0.000%
2026-07-21	11.280	11.140	11.460	10.310	-0.370	-3.215%	10.99万	0.00亿	0.000%
2026-07-20	11.290	11.510	12.500	11.210	0.420	3.787%	10.80万	0.00亿	0.000%
2026-07-17	11.980	11.090	11.980	11.070	-0.890	-7.429%	7.35万	0.00亿	0.000%
2026-07-16	11.970	11.980	12.200	11.710	0.010	0.084%	3.52万	0.00亿	0.000%
2026-07-15	12.090	11.970	12.340	11.950	-0.100	-0.829%	3.90万	0.00亿	0.000%
2026-07-14	12.200	12.070	12.400	11.690	-0.210	-1.710%	5.57万	0.00亿	0.000%
2026-07-13	12.940	12.280	12.960	12.200	-0.510	-3.987%	5.98万	0.00亿	0.000%
2026-07-10	12.760	12.790	13.080	12.540	-0.020	-0.156%	5.73万	0.00亿	0.000%
2026-07-09	12.820	12.810	12.900	12.340	0.120	0.946%	5.93万	0.00亿	0.000%
2026-07-08	13.010	12.690	13.080	12.380	-0.380	-2.907%	7.12万	0.00亿	0.000%
2026-07-07	12.850	13.070	13.700	12.850	0.150	1.161%	8.88万	0.00亿	0.000%
2026-07-06	13.300	12.920	13.480	12.800	-0.400	-3.003%	6.17万	0.00亿	0.000%
2026-07-03	13.620	13.320	13.800	13.280	-0.310	-2.274%	6.74万	0.00亿	0.000%
2026-07-02	14.010	13.630	14.380	13.590	-0.500	-3.539%	8.37万	0.00亿	0.000%
2026-07-01	13.800	14.130	15.120	13.800	0.340	2.466%	11.09万	0.00亿	0.000%
2026-06-30	13.290	13.790	13.900	12.950	0.610	4.628%	8.29万	0.00亿	0.000%
2026-06-29	13.290	13.180	13.690	12.930	-0.200	-1.495%	8.29万	0.00亿	0.000%
2026-06-26	13.420	13.380	14.060	13.270	-0.170	-1.255%	9.35万	0.00亿	0.000%
2026-06-25	14.320	13.550	14.510	13.520	-0.760	-5.311%	10.39万	0.00亿	0.000%
2026-06-24	14.210	14.310	14.600	13.900	-0.010	-0.070%	9.12万	0.00亿	0.000%
2026-06-23	14.260	14.320	15.320	14.190	-0.010	-0.070%	13.25万	0.00亿	0.000%
2026-06-22	14.180	14.330	14.580	13.600	0.040	0.280%	15.41万	0.00亿	0.000%
2026-06-18	12.510	14.290	14.560	12.490	1.640	12.964%	23.50万	0.00亿	0.000%
2026-06-17	13.120	12.650	13.120	12.460	-0.510	-3.875%	10.09万	0.00亿	0.000%
2026-06-16	13.020	13.160	13.330	12.600	0.020	0.152%	9.54万	0.00亿	0.000%
2026-06-15	13.360	13.140	13.550	12.940	-0.160	-1.203%	9.03万	0.00亿	0.000%
2026-06-12	13.990	13.300	14.120	13.270	-0.420	-3.061%	8.28万	0.00亿	0.000%
2026-06-11	14.190	13.720	14.230	13.550	-0.550	-3.854%	8.94万	0.00亿	0.000%
2026-06-10	14.400	14.270	14.670	13.900	-0.280	-1.924%	9.54万	0.00亿	0.000%
2026-06-09	13.820	14.550	14.800	13.690	0.960	7.064%	13.27万	0.00亿	0.000%
2026-06-08	13.600	13.590	14.370	13.120	-0.510	-3.617%	11.01万	0.00亿	0.000%
2026-06-05	14.530	14.100	14.760	14.020	-0.430	-2.959%	9.86万	0.00亿	0.000%
2026-06-04	14.330	14.530	14.870	14.270	-0.040	-0.275%	9.46万	0.00亿	0.000%
2026-06-03	14.460	14.570	15.040	14.240	0.000	0.000%	11.42万	0.00亿	0.000%
2026-06-02	15.300	14.570	15.420	14.300	-0.640	-4.208%	12.24万	0.00亿	0.000%
2026-06-01	14.980	15.210	15.500	14.800	0.430	2.909%	11.76万	0.00亿	0.000%
2026-05-29	15.390	14.780	15.500	14.680	-0.540	-3.525%	11.67万	0.00亿	0.000%
2026-05-28	15.440	15.320	15.710	14.880	0.020	0.131%	12.97万	0.00亿	0.000%
2026-05-27	15.940	15.300	15.980	15.160	-0.700	-4.375%	12.62万	0.00亿	0.000%
2026-05-26	16.300	16.000	16.700	15.770	-0.400	-2.439%	13.62万	0.00亿	0.000%
2026-05-25	16.750	16.400	16.890	16.200	-0.340	-2.031%	15.82万	0.00亿	0.000%
2026-05-22	15.960	16.740	17.130	15.820	1.070	6.828%	25.07万	0.00亿	0.000%
2026-05-21	16.540	15.670	16.690	15.630	-0.580	-3.569%	17.32万	0.00亿	0.000%
2026-05-20	16.500	16.250	17.490	16.170	-0.090	-0.551%	26.21万	0.00亿	0.000%
2026-05-19	15.250	16.340	16.350	15.070	0.940	6.104%	26.50万	0.00亿	0.000%
2026-05-18	14.010	15.400	15.800	13.890	1.150	8.070%	34.63万	0.00亿	0.000%
2026-05-15	16.040	14.250	16.140	14.100	-2.180	-13.268%	40.86万	0.00亿	0.000%
2026-05-14	16.510	16.430	16.930	16.110	-0.110	-0.665%	22.14万	0.00亿	0.000%
2026-05-13	15.210	16.540	16.620	15.100	1.460	9.682%	32.77万	0.00亿	0.000%
2026-05-12	15.700	15.080	15.800	14.940	-0.610	-3.888%	20.14万	0.00亿	0.000%
2026-05-11	13.850	15.690	15.820	13.840	2.120	15.623%	37.49万	0.00亿	0.000%
2026-05-08	13.380	13.570	13.780	13.340	0.200	1.496%	7.71万	0.00亿	0.000%
2026-05-07	13.300	13.370	13.390	13.200	0.040	0.300%	6.59万	0.00亿	0.000%
2026-05-06	13.450	13.330	13.750	13.210	-0.120	-0.892%	9.56万	0.00亿	0.000%
2026-04-30	13.350	13.450	13.480	13.180	0.110	0.825%	3.94万	0.00亿	0.000%
2026-04-29	13.200	13.340	13.540	13.200	0.000	0.000%	4.85万	0.00亿	0.000%
2026-04-28	13.600	13.340	13.670	13.230	-0.340	-2.485%	5.41万	0.00亿	0.000%
2026-04-27	13.200	13.680	13.690	13.050	0.430	3.245%	7.56万	0.00亿	0.000%
2026-04-24	13.330	13.250	13.420	12.930	-0.200	-1.487%	6.52万	0.00亿	0.000%
2026-04-23	13.910	13.450	14.050	13.450	-0.450	-3.237%	6.04万	0.00亿	0.000%
2026-04-22	13.730	13.900	13.980	13.520	0.050	0.361%	5.74万	0.00亿	0.000%
2026-04-21	14.220	13.850	14.260	13.770	-0.410	-2.875%	7.21万	0.00亿	0.000%
2026-04-20	14.400	14.260	14.460	14.190	-0.150	-1.041%	7.05万	0.00亿	0.000%
2026-04-17	14.780	14.410	14.910	14.360	-0.480	-3.224%	11.78万	0.00亿	0.000%
2026-04-16	15.050	14.890	15.280	14.750	-0.230	-1.521%	11.59万	0.00亿	0.000%
2026-04-15	14.970	15.120	15.350	14.740	0.150	1.002%	12.81万	0.00亿	0.000%
2026-04-14	14.980	14.970	15.220	14.800	0.160	1.080%	10.48万	0.00亿	0.000%
2026-04-13	14.600	14.810	15.150	14.450	0.000	0.000%	9.89万	0.00亿	0.000%
2026-04-10	14.660	14.640	14.990	14.540	0.000	0.000%	10.41万	0.00亿	0.000%
2026-04-09	14.550	14.670	14.970	14.520	0.000	0.000%	12.27万	0.00亿	0.000%
2026-04-08	14.310	14.780	14.900	14.310	0.000	0.000%	17.44万	0.00亿	0.000%
2026-04-07	13.800	14.130	14.250	13.800	0.000	0.000%	12.50万	0.00亿	0.000%
2026-04-03	14.260	13.950	14.260	13.380	0.000	0.000%	19.38万	0.00亿	0.000%
2026-04-02	13.710	14.150	14.480	13.540	0.000	0.000%	27.37万	0.00亿	0.000%
2026-04-01	14.190	13.470	14.270	13.350	0.000	0.000%	15.56万	0.00亿	0.000%