科创新源（300731）历史行情

以下为科创新源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	41.370	39.580	41.410	37.390	-1.790	-4.327%	7.35万	0.00亿	0.000%
2026-10-08	43.150	41.370	44.550	40.900	-1.550	-3.611%	5.19万	0.00亿	0.000%
2026-10-07	45.220	42.920	45.400	42.530	-2.020	-4.495%	647.63万	2.83亿	3.849%
2026-10-06	45.220	42.920	45.400	42.530	-2.020	-4.495%	647.63万	2.83亿	3.849%
2026-10-05	45.220	42.920	45.400	42.530	-2.020	-4.495%	647.63万	2.83亿	3.849%
2026-10-02	45.220	42.920	45.400	42.530	-2.020	-4.495%	647.63万	2.83亿	3.849%
2026-10-01	45.220	42.920	45.400	42.530	-2.020	-4.495%	647.63万	2.83亿	3.849%
2026-09-30	45.220	42.920	45.400	42.530	-2.020	-4.495%	6.48万	0.00亿	0.000%
2026-09-29	45.200	44.940	46.350	44.880	-0.850	-1.856%	6.48万	0.00亿	0.000%
2026-09-28	51.620	45.790	52.000	45.010	-7.030	-13.309%	11.43万	0.00亿	0.000%
2026-09-27	53.200	52.820	55.320	50.850	-0.090	-0.170%	1,439.68万	7.66亿	8.557%
2026-09-24	53.200	52.820	55.320	50.850	-0.090	-0.170%	14.40万	0.00亿	0.000%
2026-09-23	51.580	52.910	52.980	50.580	2.090	4.113%	9.69万	0.00亿	0.000%
2026-09-22	50.130	50.820	52.550	49.850	0.610	1.215%	7.91万	0.00亿	0.000%
2026-09-21	48.830	50.210	51.330	48.470	1.320	2.700%	9.87万	0.00亿	0.000%
2026-09-18	54.010	48.890	55.400	48.520	0.200	0.411%	15.10万	0.00亿	0.000%
2026-09-17	48.900	48.690	50.280	47.340	-0.240	-0.490%	8.35万	0.00亿	0.000%
2026-09-16	47.490	48.930	49.530	47.020	1.490	3.141%	8.65万	0.00亿	0.000%
2026-09-15	49.490	47.440	49.660	47.300	-1.330	-2.727%	6.54万	0.00亿	0.000%
2026-09-14	46.000	48.770	50.130	44.610	2.740	5.953%	9.32万	0.00亿	0.000%
2026-09-11	47.210	46.030	47.800	44.710	-1.830	-3.824%	7.11万	0.00亿	0.000%
2026-09-10	49.480	47.860	49.480	47.730	-1.500	-3.039%	5.83万	0.00亿	0.000%
2026-09-09	45.830	49.360	50.880	45.350	3.530	7.702%	13.58万	0.00亿	0.000%
2026-09-08	47.300	45.830	47.300	45.250	-1.410	-2.985%	7.50万	0.00亿	0.000%
2026-09-07	45.000	47.240	47.680	44.500	2.240	4.978%	7.81万	0.00亿	0.000%
2026-09-04	47.730	45.000	47.800	44.490	-3.020	-6.289%	10.48万	0.00亿	0.000%
2026-09-03	47.660	48.020	49.370	46.030	0.430	0.904%	13.49万	0.00亿	0.000%
2026-09-02	45.740	47.590	48.790	45.350	1.740	3.795%	11.02万	0.00亿	0.000%
2026-09-01	48.150	45.850	48.880	45.130	-1.640	-3.453%	9.43万	0.00亿	0.000%
2026-08-31	41.310	47.490	48.120	41.010	5.040	11.873%	12.95万	0.00亿	0.000%
2026-08-28	43.000	42.450	44.600	42.420	-0.650	-1.508%	8.16万	0.00亿	0.000%
2026-08-27	41.440	43.100	43.190	41.220	1.790	4.333%	7.67万	0.00亿	0.000%
2026-08-26	42.920	41.310	42.950	40.820	-0.870	-2.063%	7.87万	0.00亿	0.000%
2026-08-25	41.850	42.180	42.830	39.530	0.320	0.764%	10.02万	0.00亿	0.000%
2026-08-24	38.930	41.860	43.030	38.800	2.820	7.223%	14.22万	0.00亿	0.000%
2026-08-21	36.410	39.040	39.460	36.090	2.480	6.783%	7.28万	0.00亿	0.000%
2026-08-20	37.630	36.560	37.960	36.040	-0.230	-0.625%	6.15万	0.00亿	0.000%
2026-08-19	39.820	36.790	39.820	36.420	-3.640	-9.003%	9.14万	0.00亿	0.000%
2026-08-18	41.540	40.430	41.680	39.250	-1.120	-2.696%	9.38万	0.00亿	0.000%
2026-08-17	41.500	41.550	41.840	39.150	1.710	4.292%	10.23万	0.00亿	0.000%
2026-08-14	38.280	39.840	39.920	38.280	1.970	5.202%	7.66万	0.00亿	0.000%
2026-08-13	39.250	37.870	39.880	37.870	-0.760	-1.967%	5.14万	0.00亿	0.000%
2026-08-12	37.490	38.630	39.780	37.250	1.320	3.538%	7.48万	0.00亿	0.000%
2026-08-11	37.220	37.310	38.170	36.900	-0.570	-1.505%	4.71万	0.00亿	0.000%
2026-08-10	38.820	37.880	38.950	36.770	-0.670	-1.738%	6.65万	0.00亿	0.000%
2026-08-07	38.100	38.550	38.730	36.790	0.810	2.146%	7.00万	0.00亿	0.000%
2026-08-06	36.390	37.740	37.940	36.010	0.870	2.360%	6.80万	0.00亿	0.000%
2026-08-05	33.600	36.870	37.590	33.060	3.270	9.732%	8.90万	0.00亿	0.000%
2026-08-04	32.960	33.600	33.990	32.320	1.280	3.960%	6.00万	0.00亿	0.000%
2026-08-03	31.650	32.320	32.980	31.210	0.630	1.988%	7.82万	0.00亿	0.000%
2026-07-31	30.700	31.690	32.970	30.600	2.870	9.958%	11.29万	0.00亿	0.000%
2026-07-30	32.200	28.820	32.650	28.560	-3.660	-11.268%	10.23万	0.00亿	0.000%
2026-07-29	33.940	32.480	33.940	31.220	-1.120	-3.333%	7.84万	0.00亿	0.000%
2026-07-28	35.800	33.600	36.240	33.300	-3.100	-8.447%	6.09万	0.00亿	0.000%
2026-07-27	35.040	36.700	37.190	34.420	1.730	4.947%	7.36万	0.00亿	0.000%
2026-07-24	35.380	34.970	36.490	34.520	-1.030	-2.861%	4.48万	0.00亿	0.000%
2026-07-23	36.630	36.000	38.170	35.140	-0.690	-1.881%	6.14万	0.00亿	0.000%
2026-07-22	37.500	36.690	38.350	36.150	-0.890	-2.368%	8.04万	0.00亿	0.000%
2026-07-21	36.840	37.580	37.600	31.050	1.560	4.331%	11.23万	0.00亿	0.000%
2026-07-20	39.510	36.020	40.440	34.000	-2.720	-7.021%	8.28万	0.00亿	0.000%
2026-07-17	45.170	38.740	45.170	38.490	-5.990	-13.391%	6.78万	0.00亿	0.000%
2026-07-16	44.980	44.730	47.630	44.010	-0.770	-1.692%	5.44万	0.00亿	0.000%
2026-07-15	47.960	45.500	48.310	45.490	-2.660	-5.523%	5.45万	0.00亿	0.000%
2026-07-14	47.750	48.160	49.160	45.160	1.020	2.164%	5.56万	0.00亿	0.000%
2026-07-13	52.000	47.140	52.800	47.040	-4.960	-9.520%	7.42万	0.00亿	0.000%
2026-07-10	53.600	52.100	54.970	52.090	-1.880	-3.483%	6.35万	0.00亿	0.000%
2026-07-09	51.000	53.980	54.680	48.370	3.320	6.553%	8.66万	0.00亿	0.000%
2026-07-08	53.500	50.660	54.250	50.620	-2.840	-5.308%	5.96万	0.00亿	0.000%
2026-07-07	52.430	53.500	54.490	51.080	0.760	1.441%	8.60万	0.00亿	0.000%
2026-07-06	52.940	52.740	55.900	52.700	-0.530	-0.995%	7.62万	0.00亿	0.000%
2026-07-03	53.200	53.270	55.950	53.200	-0.010	-0.019%	7.42万	0.00亿	0.000%
2026-07-02	54.990	53.280	57.490	51.550	-2.190	-3.948%	10.75万	0.00亿	0.000%
2026-07-01	58.340	55.470	62.050	55.110	-2.890	-4.952%	11.37万	0.00亿	0.000%
2026-06-30	55.550	58.360	58.630	55.500	2.330	4.158%	6.88万	0.00亿	0.000%
2026-06-29	57.000	56.030	60.970	55.020	-2.320	-3.976%	10.26万	0.00亿	0.000%
2026-06-26	59.900	58.350	60.680	57.600	-0.830	-1.403%	9.93万	0.00亿	0.000%
2026-06-25	60.270	59.180	62.170	59.000	-1.070	-1.776%	7.44万	0.00亿	0.000%
2026-06-24	57.510	60.250	61.370	56.350	1.800	3.080%	8.16万	0.00亿	0.000%
2026-06-23	62.000	58.450	64.280	57.900	-3.190	-5.175%	11.17万	0.00亿	0.000%
2026-06-22	63.450	61.640	64.700	59.020	-1.760	-2.776%	11.81万	0.00亿	0.000%
2026-06-18	59.930	63.400	64.380	59.550	3.320	5.526%	10.83万	0.00亿	0.000%
2026-06-17	60.000	60.080	60.250	58.500	-0.120	-0.199%	7.96万	0.00亿	0.000%
2026-06-16	60.110	60.200	61.620	59.930	0.920	1.552%	9.22万	0.00亿	0.000%
2026-06-15	57.130	59.280	59.470	55.940	2.700	4.772%	8.98万	0.00亿	0.000%
2026-06-12	57.890	56.580	59.090	56.290	-0.160	-0.282%	6.81万	0.00亿	0.000%
2026-06-11	56.790	56.740	57.800	54.750	0.320	0.567%	6.04万	0.00亿	0.000%
2026-06-10	57.380	56.420	57.460	55.030	-1.340	-2.320%	6.62万	0.00亿	0.000%
2026-06-09	54.800	57.760	58.260	53.980	4.160	7.761%	9.83万	0.00亿	0.000%
2026-06-08	56.280	53.600	56.440	53.000	-4.820	-8.251%	9.93万	0.00亿	0.000%
2026-06-05	61.090	58.420	61.100	58.070	-3.280	-5.316%	6.76万	0.00亿	0.000%
2026-06-04	59.800	61.700	62.000	58.700	2.030	3.402%	8.05万	0.00亿	0.000%
2026-06-03	61.470	59.670	62.900	59.010	-1.770	-2.881%	11.59万	0.00亿	0.000%
2026-06-02	62.600	61.440	63.380	57.640	-0.590	-0.951%	9.26万	0.00亿	0.000%
2026-06-01	62.890	62.030	64.110	59.780	-0.513	-0.820%	11.72万	0.00亿	0.000%
2026-05-29	69.529	62.543	70.686	61.636	-4.179	-6.263%	10.59万	0.00亿	0.000%
2026-05-28	64.529	66.722	68.536	63.972	1.550	2.378%	7.25万	0.00亿	0.000%
2026-05-27	65.243	65.172	67.814	63.857	0.215	0.331%	7.12万	0.00亿	0.000%
2026-05-26	67.479	64.957	68.457	63.064	-2.529	-3.747%	8.30万	0.00亿	0.000%
2026-05-25	69.264	67.486	69.864	65.922	-1.057	-1.542%	8.50万	0.00亿	0.000%
2026-05-22	61.779	68.543	69.114	61.172	7.357	12.024%	11.24万	0.00亿	0.000%
2026-05-21	67.064	61.186	67.922	60.986	-6.357	-9.412%	9.36万	0.00亿	0.000%
2026-05-20	63.236	67.543	67.800	62.814	3.286	5.114%	10.87万	0.00亿	0.000%
2026-05-19	61.257	64.257	64.322	59.543	3.000	4.897%	7.96万	0.00亿	0.000%
2026-05-18	61.043	61.257	63.686	59.179	0.014	0.023%	7.57万	0.00亿	0.000%
2026-05-15	63.043	61.243	64.172	60.729	-1.707	-2.712%	8.47万	0.00亿	0.000%
2026-05-14	60.686	62.950	65.472	57.257	4.307	7.344%	13.43万	0.00亿	0.000%
2026-05-13	56.386	58.643	58.643	55.700	2.257	4.003%	8.21万	0.00亿	0.000%
2026-05-12	54.893	56.386	57.972	52.800	1.643	3.001%	10.07万	0.00亿	0.000%
2026-05-11	55.072	54.743	56.600	54.043	-0.336	-0.610%	7.91万	0.00亿	0.000%
2026-05-08	53.379	55.079	55.472	52.829	1.157	2.146%	6.25万	0.00亿	0.000%
2026-05-07	52.543	53.922	53.972	51.264	1.458	2.779%	6.72万	0.00亿	0.000%
2026-05-06	50.636	52.464	53.543	49.971	2.093	4.155%	8.83万	0.00亿	0.000%
2026-04-30	50.600	50.371	50.636	49.193	0.007	0.014%	6.52万	0.00亿	0.000%
2026-04-29	48.057	50.364	53.200	47.971	1.000	2.026%	12.89万	0.00亿	0.000%
2026-04-28	48.093	49.364	51.257	47.843	1.071	2.218%	8.92万	0.00亿	0.000%
2026-04-27	51.621	48.293	52.636	48.143	-3.028	-5.900%	12.59万	0.00亿	0.000%
2026-04-24	51.707	51.321	51.943	50.207	0.035	0.068%	7.04万	0.00亿	0.000%
2026-04-23	53.536	51.286	53.664	51.079	-2.050	-3.844%	6.16万	0.00亿	0.000%
2026-04-22	52.872	53.336	54.079	51.414	0.200	0.376%	8.65万	0.00亿	0.000%
2026-04-21	53.786	53.136	54.893	52.543	-2.371	-4.272%	8.44万	0.00亿	0.000%
2026-04-20	55.936	55.507	59.114	55.014	0.550	1.001%	11.17万	0.00亿	0.000%
2026-04-17	53.429	54.957	54.972	51.257	1.228	2.286%	9.38万	0.00亿	0.000%
2026-04-16	52.800	53.729	54.014	52.479	1.029	1.953%	6.39万	0.00亿	0.000%
2026-04-15	53.057	52.700	54.200	52.193	-0.386	-0.727%	6.56万	0.00亿	0.000%
2026-04-14	51.157	53.086	53.514	50.543	2.186	4.295%	9.33万	0.00亿	0.000%
2026-04-13	50.493	50.900	52.193	49.929	0.000	0.000%	9.71万	0.00亿	0.000%
2026-04-10	47.279	49.443	50.436	46.850	0.000	0.000%	8.83万	0.00亿	0.000%
2026-04-09	45.457	47.279	48.379	45.329	0.000	0.000%	9.55万	0.00亿	0.000%
2026-04-08	44.257	46.093	46.571	44.257	0.000	0.000%	11.29万	0.00亿	0.000%
2026-04-07	43.536	42.093	44.471	41.943	0.000	0.000%	5.58万	0.00亿	0.000%
2026-04-03	43.557	43.207	44.543	43.050	0.000	0.000%	6.16万	0.00亿	0.000%
2026-04-02	46.464	43.564	47.543	42.171	0.000	0.000%	11.32万	0.00亿	0.000%
2026-04-01	47.964	47.257	49.007	47.107	0.000	0.000%	6.97万	0.00亿	0.000%