中简科技（300777）历史行情

以下为中简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
2026-10-07	20.290	19.990	20.290	19.870	-0.050	-0.250%	324.52万	0.65亿	0.753%
2026-10-06	20.290	19.990	20.290	19.870	-0.050	-0.250%	324.52万	0.65亿	0.753%
2026-10-05	20.290	19.990	20.290	19.870	-0.050	-0.250%	324.52万	0.65亿	0.753%
2026-10-02	20.290	19.990	20.290	19.870	-0.050	-0.250%	324.52万	0.65亿	0.753%
2026-10-01	20.290	19.990	20.290	19.870	-0.050	-0.250%	324.52万	0.65亿	0.753%
2026-09-30	20.290	19.990	20.290	19.870	-0.050	-0.250%	3.25万	0.00亿	0.000%
2026-09-29	20.000	20.040	20.230	19.850	-0.040	-0.199%	4.65万	0.00亿	0.000%
2026-09-28	21.210	20.080	21.280	19.970	-0.970	-4.608%	7.92万	0.00亿	0.000%
2026-09-27	21.270	21.050	21.440	21.030	-0.240	-1.127%	391.94万	0.83亿	0.910%
2026-09-24	21.270	21.050	21.440	21.030	-0.240	-1.127%	3.92万	0.00亿	0.000%
2026-09-23	21.350	21.290	21.450	21.230	-0.060	-0.281%	2.96万	0.00亿	0.000%
2026-09-22	21.400	21.350	21.620	21.310	-0.040	-0.187%	3.68万	0.00亿	0.000%
2026-09-21	21.130	21.390	21.640	21.100	0.230	1.087%	5.05万	0.00亿	0.000%
2026-09-18	21.210	21.160	21.360	20.980	0.150	0.714%	4.84万	0.00亿	0.000%
2026-09-17	20.940	21.010	21.380	20.880	0.010	0.048%	4.17万	0.00亿	0.000%
2026-09-16	20.800	21.000	21.210	20.600	0.170	0.816%	4.42万	0.00亿	0.000%
2026-09-15	21.130	20.830	21.250	20.770	-0.330	-1.560%	4.08万	0.00亿	0.000%
2026-09-14	21.270	21.160	21.350	20.860	-0.120	-0.564%	4.78万	0.00亿	0.000%
2026-09-11	21.260	21.280	21.500	20.610	-0.070	-0.328%	7.35万	0.00亿	0.000%
2026-09-10	21.780	21.350	21.830	21.310	-0.570	-2.600%	6.66万	0.00亿	0.000%
2026-09-09	22.190	21.920	22.430	21.910	-0.330	-1.483%	7.70万	0.00亿	0.000%
2026-09-08	22.130	22.250	22.660	22.000	0.130	0.588%	8.08万	0.00亿	0.000%
2026-09-07	22.500	22.120	22.750	22.100	-0.510	-2.254%	6.65万	0.00亿	0.000%
2026-09-04	23.000	22.630	23.480	22.510	-0.280	-1.222%	7.62万	0.00亿	0.000%
2026-09-03	23.300	22.910	23.400	22.800	-0.440	-1.884%	4.49万	0.00亿	0.000%
2026-09-02	23.150	23.350	23.570	22.950	0.060	0.258%	5.49万	0.00亿	0.000%
2026-09-01	22.990	23.290	23.480	22.760	0.260	1.129%	5.99万	0.00亿	0.000%
2026-08-31	22.600	23.030	23.080	22.510	0.260	1.142%	5.08万	0.00亿	0.000%
2026-08-28	22.710	22.770	23.030	22.670	0.000	0.000%	4.64万	0.00亿	0.000%
2026-08-27	22.220	22.770	22.880	22.160	0.270	1.200%	7.22万	0.00亿	0.000%
2026-08-26	22.430	22.500	22.710	22.330	0.050	0.223%	4.28万	0.00亿	0.000%
2026-08-25	22.300	22.450	22.620	21.980	0.050	0.223%	4.59万	0.00亿	0.000%
2026-08-24	23.050	22.400	23.240	22.210	-0.780	-3.365%	6.76万	0.00亿	0.000%
2026-08-21	23.170	23.180	23.360	22.860	0.030	0.130%	4.73万	0.00亿	0.000%
2026-08-20	23.860	23.150	23.910	23.090	-0.240	-1.026%	6.52万	0.00亿	0.000%
2026-08-19	25.380	23.390	25.380	23.370	-1.790	-7.109%	14.69万	0.00亿	0.000%
2026-08-18	24.760	25.180	25.680	24.300	0.350	1.410%	11.01万	0.00亿	0.000%
2026-08-17	24.500	24.830	24.870	24.150	0.600	2.476%	6.70万	0.00亿	0.000%
2026-08-14	24.180	24.230	24.780	24.080	0.060	0.248%	6.80万	0.00亿	0.000%
2026-08-13	24.580	24.170	24.760	24.150	-0.410	-1.668%	6.62万	0.00亿	0.000%
2026-08-12	24.480	24.580	24.690	24.470	-0.020	-0.081%	4.15万	0.00亿	0.000%
2026-08-11	24.950	24.600	25.220	24.450	-0.650	-2.574%	7.68万	0.00亿	0.000%
2026-08-10	25.170	25.250	25.280	24.530	0.130	0.518%	7.77万	0.00亿	0.000%
2026-08-07	24.610	25.120	25.200	24.200	0.530	2.155%	11.44万	0.00亿	0.000%
2026-08-06	24.970	24.590	25.230	24.430	-0.380	-1.522%	9.88万	0.00亿	0.000%
2026-08-05	24.810	24.970	25.180	24.700	0.160	0.645%	9.12万	0.00亿	0.000%
2026-08-04	24.710	24.810	24.930	24.600	0.110	0.445%	5.50万	0.00亿	0.000%
2026-08-03	24.680	24.700	25.000	24.520	0.280	1.147%	5.45万	0.00亿	0.000%
2026-07-31	24.920	24.420	25.090	24.420	-0.010	-0.041%	9.13万	0.00亿	0.000%
2026-07-30	24.060	24.430	24.950	23.990	0.090	0.370%	9.26万	0.00亿	0.000%
2026-07-29	23.520	24.340	24.420	23.170	0.820	3.486%	9.02万	0.00亿	0.000%
2026-07-28	23.250	23.520	23.940	23.100	0.090	0.384%	7.11万	0.00亿	0.000%
2026-07-27	22.300	23.430	23.540	22.300	1.040	4.645%	7.98万	0.00亿	0.000%
2026-07-24	22.860	22.390	23.270	22.390	-0.740	-3.199%	6.09万	0.00亿	0.000%
2026-07-23	22.640	23.130	23.240	22.510	0.620	2.754%	6.88万	0.00亿	0.000%
2026-07-22	22.870	22.510	22.950	22.410	-0.550	-2.385%	7.90万	0.00亿	0.000%
2026-07-21	22.230	23.060	23.080	21.690	0.800	3.594%	11.11万	0.00亿	0.000%
2026-07-20	23.000	22.260	23.350	21.530	-0.540	-2.368%	12.85万	0.00亿	0.000%
2026-07-17	24.550	22.800	24.630	22.700	-1.600	-6.557%	13.14万	0.00亿	0.000%
2026-07-16	24.780	24.400	25.330	24.310	-0.420	-1.692%	10.04万	0.00亿	0.000%
2026-07-15	24.410	24.820	25.390	23.880	-0.650	-2.552%	15.85万	0.00亿	0.000%
2026-07-14	25.380	25.470	25.960	24.210	-0.140	-0.547%	15.43万	0.00亿	0.000%
2026-07-13	27.780	25.610	28.000	25.600	-2.280	-8.175%	16.87万	0.00亿	0.000%
2026-07-10	27.200	27.890	28.800	26.770	0.600	2.199%	21.86万	0.00亿	0.000%
2026-07-09	27.180	27.290	27.410	26.050	0.190	0.701%	12.92万	0.00亿	0.000%
2026-07-08	28.100	27.100	28.140	27.050	-0.750	-2.693%	11.60万	0.00亿	0.000%
2026-07-07	28.980	27.850	29.090	27.710	-1.230	-4.230%	12.93万	0.00亿	0.000%
2026-07-06	30.260	29.080	30.500	28.760	-1.170	-3.868%	21.27万	0.00亿	0.000%
2026-07-03	26.660	30.250	31.500	26.660	3.830	14.497%	36.52万	0.00亿	0.000%
2026-07-02	26.430	26.420	27.010	26.100	-0.140	-0.527%	11.08万	0.00亿	0.000%
2026-07-01	26.310	26.560	26.780	25.910	0.280	1.065%	11.02万	0.00亿	0.000%
2026-06-30	25.490	26.280	26.620	25.210	0.800	3.140%	11.44万	0.00亿	0.000%
2026-06-29	26.030	25.480	27.200	25.210	-0.320	-1.240%	15.53万	0.00亿	0.000%
2026-06-26	26.710	25.800	26.760	25.660	-0.910	-3.407%	14.28万	0.00亿	0.000%
2026-06-25	27.630	26.710	28.040	26.610	-1.410	-5.014%	15.62万	0.00亿	0.000%
2026-06-24	27.890	28.120	28.600	27.280	0.170	0.608%	12.77万	0.00亿	0.000%
2026-06-23	28.570	27.950	28.650	27.810	-0.650	-2.273%	10.86万	0.00亿	0.000%
2026-06-22	29.120	28.600	29.260	27.770	-0.800	-2.721%	16.95万	0.00亿	0.000%
2026-06-18	28.740	29.400	30.170	28.400	0.440	1.519%	16.16万	0.00亿	0.000%
2026-06-17	28.500	28.960	29.690	28.380	0.398	1.393%	14.43万	0.00亿	0.000%
2026-06-16	29.032	28.562	29.242	28.322	-0.400	-1.381%	14.11万	0.00亿	0.000%
2026-06-15	28.672	28.962	29.152	28.162	0.340	1.188%	11.49万	0.00亿	0.000%
2026-06-12	28.952	28.622	29.152	28.182	0.800	2.875%	16.33万	0.00亿	0.000%
2026-06-11	28.362	27.822	28.362	27.172	-0.690	-2.420%	13.39万	0.00亿	0.000%
2026-06-10	29.072	28.512	29.172	28.242	-0.880	-2.994%	8.99万	0.00亿	0.000%
2026-06-09	29.372	29.392	29.632	28.552	0.270	0.927%	10.10万	0.00亿	0.000%
2026-06-08	30.272	29.122	30.622	28.682	-2.110	-6.756%	15.94万	0.00亿	0.000%
2026-06-05	31.482	31.232	31.922	30.772	-0.270	-0.857%	11.17万	0.00亿	0.000%
2026-06-04	32.012	31.502	32.302	31.222	-0.980	-3.017%	9.73万	0.00亿	0.000%
2026-06-03	31.682	32.482	33.782	31.682	0.720	2.267%	14.75万	0.00亿	0.000%
2026-06-02	32.032	31.762	32.402	30.772	-0.220	-0.688%	11.60万	0.00亿	0.000%
2026-06-01	33.192	31.982	33.612	31.942	-1.210	-3.645%	13.21万	0.00亿	0.000%
2026-05-29	36.472	33.192	36.472	33.052	-3.190	-8.768%	17.51万	0.00亿	0.000%
2026-05-28	36.192	36.382	36.602	35.502	0.140	0.386%	11.96万	0.00亿	0.000%
2026-05-27	37.732	36.242	38.162	36.122	-1.630	-4.304%	14.69万	0.00亿	0.000%
2026-05-26	39.472	37.872	39.472	36.962	-2.040	-5.111%	19.84万	0.00亿	0.000%
2026-05-25	39.802	39.912	41.422	39.052	0.500	1.269%	22.77万	0.00亿	0.000%
2026-05-22	38.072	39.412	40.012	37.442	1.640	4.342%	20.95万	0.00亿	0.000%
2026-05-21	38.172	37.772	40.852	37.652	-0.100	-0.264%	23.73万	0.00亿	0.000%
2026-05-20	38.302	37.872	38.372	37.012	-0.590	-1.534%	12.97万	0.00亿	0.000%
2026-05-19	38.142	38.462	39.042	37.362	1.090	2.917%	16.45万	0.00亿	0.000%
2026-05-18	37.922	37.372	38.352	37.152	-0.710	-1.864%	14.96万	0.00亿	0.000%
2026-05-15	39.392	38.082	40.062	37.662	-0.900	-2.309%	17.04万	0.00亿	0.000%
2026-05-14	41.162	38.982	41.422	38.972	-2.250	-5.457%	20.58万	0.00亿	0.000%
2026-05-13	40.772	41.232	41.572	40.352	0.070	0.170%	15.04万	0.00亿	0.000%
2026-05-12	41.172	41.162	41.742	40.412	-0.130	-0.315%	18.72万	0.00亿	0.000%
2026-05-11	40.422	41.292	41.652	40.202	1.100	2.737%	24.87万	0.00亿	0.000%
2026-05-08	39.672	40.192	40.932	39.322	0.790	2.005%	19.93万	0.00亿	0.000%
2026-05-07	37.952	39.402	39.772	37.712	1.460	3.848%	19.87万	0.00亿	0.000%
2026-05-06	37.102	37.942	38.762	36.972	1.130	3.070%	19.56万	0.00亿	0.000%
2026-04-30	37.152	36.812	37.162	36.522	-0.580	-1.551%	12.53万	0.00亿	0.000%
2026-04-29	35.552	37.392	38.122	35.472	1.490	4.150%	19.40万	0.00亿	0.000%
2026-04-28	36.222	35.902	36.922	35.672	-0.630	-1.725%	12.91万	0.00亿	0.000%
2026-04-27	35.852	36.532	36.652	35.322	0.720	2.010%	16.23万	0.00亿	0.000%
2026-04-24	35.672	35.812	36.502	35.192	0.120	0.336%	18.64万	0.00亿	0.000%
2026-04-23	34.782	35.692	36.872	34.772	1.450	4.235%	29.90万	0.00亿	0.000%
2026-04-22	33.812	34.242	34.262	33.582	0.190	0.558%	14.98万	0.00亿	0.000%
2026-04-21	33.842	34.052	34.052	33.172	0.280	0.829%	18.13万	0.00亿	0.000%
2026-04-20	31.732	33.772	34.652	31.432	1.850	5.795%	35.96万	0.00亿	0.000%
2026-04-17	31.122	31.922	32.732	30.602	0.460	1.462%	36.01万	0.00亿	0.000%
2026-04-16	32.502	31.462	32.752	31.102	-4.670	-12.925%	49.06万	0.00亿	0.000%
2026-04-15	36.632	36.132	37.212	35.932	-2.100	-5.493%	22.54万	0.00亿	0.000%
2026-04-14	37.752	38.232	38.242	37.372	0.970	2.603%	11.14万	0.00亿	0.000%
2026-04-13	36.672	37.262	37.472	36.532	0.380	1.030%	8.17万	0.00亿	0.000%
2026-04-10	37.102	36.882	37.582	36.772	0.000	0.000%	8.99万	0.00亿	0.000%
2026-04-09	35.992	36.822	37.352	35.692	0.000	0.000%	12.10万	0.00亿	0.000%
2026-04-08	35.472	36.392	36.462	35.472	0.000	0.000%	10.38万	0.00亿	0.000%
2026-04-07	34.622	34.622	35.112	34.502	0.000	0.000%	4.63万	0.00亿	0.000%
2026-04-03	35.392	34.462	35.392	34.442	0.000	0.000%	5.87万	0.00亿	0.000%
2026-04-02	35.512	35.102	35.902	34.822	0.000	0.000%	6.32万	0.00亿	0.000%
2026-04-01	35.862	35.512	36.082	35.192	0.000	0.000%	6.93万	0.00亿	0.000%