科顺股份（300737）历史行情
以下为科顺股份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 | 4.720 | 4.740 | 4.760 | 4.550 | 0.040 | 0.851% | 2,565.60万 | 1.19亿 | 2.892% |
| 2026-10-08 | 4.800 | 4.700 | 4.900 | 4.650 | -0.130 | -2.692% | 30.07万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.580 | 4.830 | 4.870 | 4.450 | 0.220 | 4.772% | 4,438.44万 | 2.08亿 | 5.003% |
| 2026-10-06 | 4.580 | 4.830 | 4.870 | 4.450 | 0.220 | 4.772% | 4,438.44万 | 2.08亿 | 5.003% |
| 2026-10-05 | 4.580 | 4.830 | 4.870 | 4.450 | 0.220 | 4.772% | 4,438.44万 | 2.08亿 | 5.003% |
| 2026-10-02 | 4.580 | 4.830 | 4.870 | 4.450 | 0.220 | 4.772% | 4,438.44万 | 2.08亿 | 5.003% |
| 2026-10-01 | 4.580 | 4.830 | 4.870 | 4.450 | 0.220 | 4.772% | 4,438.44万 | 2.08亿 | 5.003% |
| 2026-09-30 | 4.580 | 4.830 | 4.870 | 4.450 | 0.220 | 4.772% | 44.38万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.430 | 4.610 | 4.650 | 4.430 | 0.170 | 3.829% | 24.37万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.600 | 4.440 | 4.640 | 4.400 | -0.130 | -2.845% | 26.98万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.810 | 4.570 | 4.880 | 4.540 | -0.280 | -5.773% | 3,632.12万 | 1.69亿 | 4.094% |
| 2026-09-24 | 4.810 | 4.570 | 4.880 | 4.540 | -0.280 | -5.773% | 36.32万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.860 | 4.850 | 4.990 | 4.830 | -0.060 | -1.222% | 26.42万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.110 | 4.910 | 5.120 | 4.880 | -0.140 | -2.772% | 37.69万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.840 | 5.050 | 5.170 | 4.780 | 0.380 | 8.137% | 65.47万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.470 | 4.670 | 4.710 | 4.470 | 0.210 | 4.709% | 21.95万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.490 | 4.460 | 4.530 | 4.440 | -0.060 | -1.327% | 12.59万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.470 | 4.520 | 4.550 | 4.440 | 0.050 | 1.119% | 11.63万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.600 | 4.470 | 4.610 | 4.470 | -0.130 | -2.826% | 14.25万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.550 | 4.600 | 4.620 | 4.520 | -0.010 | -0.217% | 14.58万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.790 | 4.610 | 4.800 | 4.590 | -0.220 | -4.555% | 26.37万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.800 | 4.830 | 4.890 | 4.720 | 0.000 | 0.000% | 14.21万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.890 | 4.830 | 4.910 | 4.820 | -0.080 | -1.629% | 16.34万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.870 | 4.910 | 4.980 | 4.870 | 0.060 | 1.237% | 20.85万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.850 | 4.850 | 4.910 | 4.810 | 0.000 | 0.000% | 17.74万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.920 | 4.850 | 5.000 | 4.820 | -0.050 | -1.020% | 25.72万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.780 | 4.900 | 4.930 | 4.760 | 0.130 | 2.725% | 28.25万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.870 | 4.770 | 4.880 | 4.710 | -0.130 | -2.653% | 20.11万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.880 | 4.900 | 4.960 | 4.830 | 0.010 | 0.204% | 24.25万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.960 | 4.890 | 5.000 | 4.790 | -0.040 | -0.811% | 36.34万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.920 | 4.930 | 4.980 | 4.830 | 0.060 | 1.232% | 21.84万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.860 | 4.870 | 4.890 | 4.730 | -0.010 | -0.205% | 28.37万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.860 | 4.880 | 5.000 | 4.850 | 0.020 | 0.412% | 20.55万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.680 | 4.860 | 4.890 | 4.650 | 0.110 | 2.316% | 20.41万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.810 | 4.750 | 4.890 | 4.680 | -0.060 | -1.247% | 19.38万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.800 | 4.810 | 4.850 | 4.690 | -0.060 | -1.232% | 17.52万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.840 | 4.870 | 4.890 | 4.770 | 0.070 | 1.458% | 29.77万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.930 | 4.800 | 5.250 | 4.800 | -0.190 | -3.808% | 42.35万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.120 | 4.990 | 5.140 | 4.960 | -0.080 | -1.578% | 18.51万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.950 | 5.070 | 5.080 | 4.930 | 0.120 | 2.424% | 22.33万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.980 | 4.950 | 5.000 | 4.870 | -0.020 | -0.402% | 18.69万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.230 | 4.970 | 5.230 | 4.930 | -0.210 | -4.054% | 24.17万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.110 | 5.180 | 5.190 | 5.090 | 0.050 | 0.975% | 19.24万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.190 | 5.130 | 5.210 | 5.110 | -0.090 | -1.724% | 15.88万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.150 | 5.220 | 5.250 | 5.090 | 0.090 | 1.754% | 22.16万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.140 | 5.130 | 5.150 | 5.020 | -0.020 | -0.388% | 18.44万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.100 | 5.150 | 5.160 | 5.030 | 0.020 | 0.390% | 20.85万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.980 | 5.130 | 5.260 | 4.960 | 0.120 | 2.395% | 32.27万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.970 | 5.010 | 5.030 | 4.940 | 0.030 | 0.602% | 19.41万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.920 | 4.980 | 5.000 | 4.880 | 0.100 | 2.049% | 22.21万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.860 | 4.880 | 4.960 | 4.850 | 0.080 | 1.667% | 21.09万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.910 | 4.800 | 4.990 | 4.760 | -0.120 | -2.439% | 24.32万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.780 | 4.920 | 4.990 | 4.720 | 0.110 | 2.287% | 30.40万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.740 | 4.810 | 4.970 | 4.710 | 0.020 | 0.418% | 22.92万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.540 | 4.790 | 4.820 | 4.520 | 0.240 | 5.275% | 28.83万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.730 | 4.550 | 4.780 | 4.510 | -0.280 | -5.797% | 29.57万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.690 | 4.830 | 4.860 | 4.670 | 0.150 | 3.205% | 20.11万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.780 | 4.680 | 4.880 | 4.650 | -0.160 | -3.306% | 29.63万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.700 | 4.840 | 4.870 | 4.400 | 0.140 | 2.979% | 34.75万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.990 | 4.700 | 5.040 | 4.560 | -0.230 | -4.665% | 34.51万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.210 | 4.930 | 5.280 | 4.910 | -0.320 | -6.095% | 31.09万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.360 | 5.250 | 5.430 | 5.200 | -0.200 | -3.670% | 21.50万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.400 | 5.450 | 5.560 | 5.300 | 0.080 | 1.490% | 30.75万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.390 | 5.370 | 5.420 | 5.200 | 0.000 | 0.000% | 24.78万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.760 | 5.370 | 5.800 | 5.330 | -0.490 | -8.362% | 35.65万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.900 | 5.860 | 6.050 | 5.760 | -0.050 | -0.846% | 29.51万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.160 | 5.910 | 6.190 | 5.720 | -0.270 | -4.369% | 40.78万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.250 | 6.180 | 6.430 | 6.120 | -0.060 | -0.962% | 24.50万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.540 | 6.240 | 6.630 | 6.220 | -0.300 | -4.587% | 30.05万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.720 | 6.540 | 6.880 | 6.530 | -0.180 | -2.679% | 33.13万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.820 | 6.720 | 6.930 | 6.700 | -0.090 | -1.322% | 30.02万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.830 | 6.810 | 7.150 | 6.770 | -0.160 | -2.296% | 36.95万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.530 | 6.970 | 7.270 | 6.400 | 0.400 | 6.088% | 56.55万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.670 | 6.570 | 6.760 | 6.460 | -0.100 | -1.499% | 46.88万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.000 | 6.670 | 7.030 | 6.520 | -0.380 | -5.390% | 50.42万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.390 | 7.050 | 7.410 | 6.860 | -0.320 | -4.342% | 53.70万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.800 | 7.370 | 8.050 | 7.250 | -0.490 | -6.234% | 87.89万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.910 | 7.860 | 8.010 | 7.460 | -0.170 | -2.117% | 79.87万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.230 | 8.030 | 8.620 | 7.950 | -0.320 | -3.832% | 77.95万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.090 | 8.350 | 8.630 | 7.770 | 0.670 | 8.724% | 112.39万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.920 | 7.680 | 8.100 | 7.600 | -0.480 | -5.882% | 108.20万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.030 | 8.160 | 8.160 | 6.850 | 1.360 | 20.000% | 112.64万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.980 | 6.800 | 7.200 | 6.480 | 0.110 | 1.644% | 79.12万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.540 | 6.690 | 7.140 | 6.500 | 0.220 | 3.400% | 77.60万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.990 | 6.470 | 7.030 | 6.440 | -0.580 | -8.227% | 93.90万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.570 | 7.050 | 7.430 | 6.430 | 0.320 | 4.755% | 124.86万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.240 | 6.730 | 6.950 | 5.840 | 0.180 | 2.748% | 123.61万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.970 | 6.550 | 7.000 | 6.300 | -0.560 | -7.876% | 114.63万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.500 | 7.110 | 8.590 | 7.110 | -1.780 | -20.022% | 143.17万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.470 | 8.890 | 8.980 | 8.070 | 0.400 | 4.711% | 104.36万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.090 | 8.490 | 9.370 | 8.010 | 0.340 | 4.172% | 125.57万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.540 | 8.150 | 8.590 | 7.150 | 0.560 | 7.378% | 93.16万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.400 | 7.590 | 7.720 | 6.840 | -0.170 | -2.191% | 80.23万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.460 | 7.760 | 7.790 | 7.080 | 0.500 | 6.887% | 55.33万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.290 | 7.260 | 7.470 | 7.120 | 0.030 | 0.415% | 22.69万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.240 | 7.230 | 7.290 | 7.000 | -0.030 | -0.413% | 17.45万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.330 | 7.260 | 7.380 | 7.070 | -0.160 | -2.156% | 25.98万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.300 | 7.420 | 7.420 | 7.220 | 0.090 | 1.228% | 23.80万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.510 | 7.330 | 8.140 | 7.240 | -0.150 | -2.005% | 22.39万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.590 | 7.480 | 7.690 | 7.350 | -0.010 | -0.134% | 25.90万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.960 | 7.490 | 8.280 | 7.450 | -0.480 | -6.023% | 70.75万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.240 | 7.970 | 8.080 | 7.220 | 0.670 | 9.178% | 49.15万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.350 | 7.300 | 7.430 | 7.150 | -0.060 | -0.815% | 23.22万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.690 | 7.360 | 7.730 | 7.260 | -0.340 | -4.416% | 35.04万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.800 | 7.700 | 7.910 | 7.540 | -0.130 | -1.660% | 30.21万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.740 | 7.830 | 8.060 | 7.710 | 0.040 | 0.513% | 36.76万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.610 | 7.790 | 7.890 | 7.510 | 0.090 | 1.169% | 37.39万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.590 | 7.700 | 8.060 | 7.590 | 0.120 | 1.583% | 32.74万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.340 | 7.580 | 7.720 | 7.170 | 0.260 | 3.552% | 30.91万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.320 | 7.320 | 7.380 | 7.140 | 0.060 | 0.826% | 21.42万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.070 | 7.260 | 7.420 | 6.960 | 0.230 | 3.272% | 33.85万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.800 | 7.030 | 7.110 | 6.780 | 0.280 | 4.148% | 27.86万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.710 | 6.750 | 6.900 | 6.700 | -0.010 | -0.148% | 19.06万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.920 | 6.760 | 6.930 | 6.670 | -0.190 | -2.734% | 27.57万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.610 | 6.950 | 6.960 | 6.530 | 0.320 | 4.827% | 34.56万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.700 | 6.630 | 6.790 | 6.580 | -0.030 | -0.450% | 28.06万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.010 | 6.660 | 7.200 | 6.620 | -0.080 | -1.187% | 36.74万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.480 | 6.740 | 6.940 | 6.400 | 0.240 | 3.692% | 46.99万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.120 | 6.500 | 6.580 | 6.080 | 0.350 | 5.691% | 37.08万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.190 | 6.150 | 6.260 | 6.100 | -0.080 | -1.284% | 12.65万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.230 | 6.230 | 6.280 | 6.040 | -0.060 | -0.954% | 24.69万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.470 | 6.290 | 6.490 | 6.190 | -0.030 | -0.475% | 25.53万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.200 | 6.320 | 6.430 | 6.100 | 0.150 | 2.431% | 22.08万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.120 | 6.170 | 6.390 | 6.120 | 0.060 | 0.982% | 26.70万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.270 | 6.110 | 6.270 | 5.980 | -0.160 | -2.552% | 20.08万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.150 | 6.270 | 6.320 | 6.050 | 0.000 | 0.000% | 18.12万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.080 | 6.150 | 6.270 | 6.080 | 0.000 | 0.000% | 14.99万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.150 | 6.050 | 6.150 | 5.930 | 0.000 | 0.000% | 19.18万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.140 | 6.210 | 6.320 | 6.110 | 0.000 | 0.000% | 23.08万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.830 | 5.800 | 5.880 | 5.770 | 0.000 | 0.000% | 13.82万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.170 | 5.830 | 6.180 | 5.760 | 0.000 | 0.000% | 16.89万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.170 | 6.180 | 6.240 | 6.050 | 0.000 | 0.000% | 12.11万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.290 | 6.220 | 6.320 | 6.150 | 0.000 | 0.000% | 12.11万 | 0.00亿 | 0.000% |