科思股份（300856）历史行情

以下为科思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
2026-10-02	10.390	10.400	10.450	10.300	0.070	0.678%	173.15万	0.18亿	0.377%
2026-10-01	10.390	10.400	10.450	10.300	0.070	0.678%	173.15万	0.18亿	0.377%
2026-09-30	10.390	10.400	10.450	10.300	0.070	0.678%	1.73万	0.00亿	0.000%
2026-09-29	10.280	10.330	10.370	10.260	0.040	0.389%	1.19万	0.00亿	0.000%
2026-09-28	10.420	10.290	10.480	10.190	-0.110	-1.058%	1.86万	0.00亿	0.000%
2026-09-27	10.480	10.400	10.550	10.380	-0.040	-0.383%	139.22万	0.15亿	0.303%
2026-09-24	10.480	10.400	10.550	10.380	-0.040	-0.383%	1.39万	0.00亿	0.000%
2026-09-23	10.490	10.440	10.540	10.430	-0.080	-0.760%	1.54万	0.00亿	0.000%
2026-09-22	10.550	10.520	10.590	10.480	-0.020	-0.190%	1.81万	0.00亿	0.000%
2026-09-21	10.400	10.540	10.550	10.390	0.160	1.541%	2.63万	0.00亿	0.000%
2026-09-18	10.430	10.380	10.550	10.360	0.000	0.000%	2.11万	0.00亿	0.000%
2026-09-17	10.220	10.380	10.430	10.220	0.070	0.679%	2.00万	0.00亿	0.000%
2026-09-16	10.150	10.310	10.310	10.090	0.140	1.377%	2.08万	0.00亿	0.000%
2026-09-15	10.200	10.170	10.290	10.150	-0.040	-0.392%	1.94万	0.00亿	0.000%
2026-09-14	10.110	10.210	10.270	10.090	0.070	0.690%	2.13万	0.00亿	0.000%
2026-09-11	10.350	10.140	10.410	10.120	-0.270	-2.594%	4.81万	0.00亿	0.000%
2026-09-10	10.560	10.410	10.590	10.360	-0.230	-2.162%	4.28万	0.00亿	0.000%
2026-09-09	10.830	10.640	10.830	10.610	-0.200	-1.845%	4.06万	0.00亿	0.000%
2026-09-08	10.720	10.840	10.870	10.690	0.080	0.743%	2.89万	0.00亿	0.000%
2026-09-07	10.730	10.760	10.810	10.640	0.020	0.186%	2.38万	0.00亿	0.000%
2026-09-04	10.750	10.740	10.940	10.700	0.040	0.374%	4.38万	0.00亿	0.000%
2026-09-03	10.790	10.700	10.920	10.700	-0.080	-0.742%	3.48万	0.00亿	0.000%
2026-09-02	10.810	10.780	10.870	10.530	-0.090	-0.828%	5.65万	0.00亿	0.000%
2026-09-01	10.750	10.870	10.970	10.750	0.050	0.462%	4.12万	0.00亿	0.000%
2026-08-31	10.780	10.820	10.830	10.660	0.000	0.000%	3.64万	0.00亿	0.000%
2026-08-28	10.870	10.820	10.970	10.810	-0.100	-0.916%	4.35万	0.00亿	0.000%
2026-08-27	11.070	10.920	11.120	10.770	-0.300	-2.674%	6.56万	0.00亿	0.000%
2026-08-26	11.150	11.220	11.290	11.120	0.000	0.000%	5.03万	0.00亿	0.000%
2026-08-25	10.800	11.220	11.220	10.750	0.440	4.082%	7.48万	0.00亿	0.000%
2026-08-24	10.920	10.780	10.930	10.670	-0.150	-1.372%	3.85万	0.00亿	0.000%
2026-08-21	11.000	10.930	11.000	10.760	-0.100	-0.907%	5.43万	0.00亿	0.000%
2026-08-20	10.900	11.030	11.150	10.860	0.240	2.224%	7.81万	0.00亿	0.000%
2026-08-19	10.910	10.790	11.050	10.730	-0.210	-1.909%	6.95万	0.00亿	0.000%
2026-08-18	11.150	11.000	11.150	10.840	-0.150	-1.345%	8.48万	0.00亿	0.000%
2026-08-17	11.550	11.150	11.610	11.100	-0.370	-3.212%	12.10万	0.00亿	0.000%
2026-08-14	11.640	11.520	11.810	11.410	-0.230	-1.957%	8.64万	0.00亿	0.000%
2026-08-13	11.000	11.750	12.280	10.820	0.760	6.915%	20.56万	0.00亿	0.000%
2026-08-12	10.910	10.990	11.040	10.850	0.080	0.733%	3.26万	0.00亿	0.000%
2026-08-11	11.040	10.910	11.100	10.890	-0.230	-2.065%	3.49万	0.00亿	0.000%
2026-08-10	10.910	11.140	11.210	10.880	0.210	1.921%	4.42万	0.00亿	0.000%
2026-08-07	10.940	10.930	10.980	10.690	-0.060	-0.546%	5.50万	0.00亿	0.000%
2026-08-06	11.160	10.990	11.210	10.870	-0.180	-1.611%	3.77万	0.00亿	0.000%
2026-08-05	11.210	11.170	11.280	11.060	-0.030	-0.268%	4.83万	0.00亿	0.000%
2026-08-04	11.130	11.200	11.220	11.080	0.110	0.992%	3.60万	0.00亿	0.000%
2026-08-03	11.140	11.090	11.240	11.050	-0.050	-0.449%	3.35万	0.00亿	0.000%
2026-07-31	10.970	11.140	11.220	10.970	-0.060	-0.536%	5.02万	0.00亿	0.000%
2026-07-30	11.040	11.200	11.560	10.950	0.250	2.283%	7.70万	0.00亿	0.000%
2026-07-29	10.580	10.950	11.080	10.580	0.380	3.595%	4.86万	0.00亿	0.000%
2026-07-28	10.480	10.570	10.640	10.430	0.050	0.475%	2.80万	0.00亿	0.000%
2026-07-27	10.250	10.520	10.550	10.230	0.250	2.434%	3.82万	0.00亿	0.000%
2026-07-24	10.660	10.270	10.690	10.270	-0.450	-4.198%	2.69万	0.00亿	0.000%
2026-07-23	10.580	10.720	10.750	10.400	0.130	1.228%	2.81万	0.00亿	0.000%
2026-07-22	10.500	10.590	10.620	10.430	-0.030	-0.282%	3.43万	0.00亿	0.000%
2026-07-21	10.800	10.620	10.910	10.540	-0.150	-1.393%	5.38万	0.00亿	0.000%
2026-07-20	10.760	10.770	11.030	10.550	0.010	0.093%	5.20万	0.00亿	0.000%
2026-07-17	11.060	10.760	11.220	10.660	-0.360	-3.237%	4.67万	0.00亿	0.000%
2026-07-16	10.810	11.120	11.260	10.730	0.200	1.832%	5.40万	0.00亿	0.000%
2026-07-15	10.770	10.920	10.940	10.610	0.150	1.393%	5.52万	0.00亿	0.000%
2026-07-14	10.090	10.770	10.840	10.060	0.670	6.634%	5.92万	0.00亿	0.000%
2026-07-13	10.350	10.100	10.430	10.050	-0.320	-3.071%	3.59万	0.00亿	0.000%
2026-07-10	10.310	10.420	10.600	10.210	0.100	0.969%	3.62万	0.00亿	0.000%
2026-07-09	10.500	10.320	10.620	10.200	-0.240	-2.273%	4.70万	0.00亿	0.000%
2026-07-08	10.650	10.560	10.740	10.450	-0.060	-0.565%	3.11万	0.00亿	0.000%
2026-07-07	11.030	10.620	11.050	10.610	-0.440	-3.978%	3.35万	0.00亿	0.000%
2026-07-06	11.210	11.060	11.300	11.010	-0.080	-0.718%	3.29万	0.00亿	0.000%
2026-07-03	10.980	11.140	11.190	10.950	0.160	1.457%	4.71万	0.00亿	0.000%
2026-07-02	10.940	10.980	11.140	10.800	0.070	0.642%	4.24万	0.00亿	0.000%
2026-07-01	10.630	10.910	10.980	10.560	0.250	2.345%	4.69万	0.00亿	0.000%
2026-06-30	10.760	10.660	10.880	10.510	-0.190	-1.751%	4.92万	0.00亿	0.000%
2026-06-29	10.650	10.850	11.190	10.250	0.400	3.828%	7.05万	0.00亿	0.000%
2026-06-26	10.690	10.450	10.700	10.430	-0.330	-3.061%	6.06万	0.00亿	0.000%
2026-06-25	11.030	10.780	11.060	10.700	-0.270	-2.443%	4.61万	0.00亿	0.000%
2026-06-24	11.280	11.050	11.420	10.990	-0.230	-2.039%	4.11万	0.00亿	0.000%
2026-06-23	11.180	11.280	11.480	11.110	0.020	0.178%	5.37万	0.00亿	0.000%
2026-06-22	10.930	11.260	11.310	10.500	0.220	1.993%	10.34万	0.00亿	0.000%
2026-06-18	11.400	11.040	11.510	10.990	-0.340	-2.988%	12.61万	0.00亿	0.000%
2026-06-17	11.860	11.380	11.920	11.320	-0.590	-4.929%	7.24万	0.00亿	0.000%
2026-06-16	11.790	11.970	12.070	11.680	0.060	0.504%	5.56万	0.00亿	0.000%
2026-06-15	12.010	11.910	12.310	11.780	-0.070	-0.584%	9.38万	0.00亿	0.000%
2026-06-12	11.830	11.980	12.600	11.700	0.040	0.335%	12.32万	0.00亿	0.000%
2026-06-11	11.350	11.940	12.260	10.980	0.550	4.829%	12.36万	0.00亿	0.000%
2026-06-10	10.990	11.390	11.670	10.850	0.360	3.264%	6.31万	0.00亿	0.000%
2026-06-09	11.180	11.030	11.300	10.960	-0.110	-0.987%	4.66万	0.00亿	0.000%
2026-06-08	11.430	11.140	11.550	11.040	-0.400	-3.466%	5.84万	0.00亿	0.000%
2026-06-05	11.520	11.540	11.730	11.260	0.020	0.174%	5.52万	0.00亿	0.000%
2026-06-04	12.080	11.520	12.170	11.520	-0.640	-5.263%	6.41万	0.00亿	0.000%
2026-06-03	12.600	12.160	12.620	12.070	-0.430	-3.415%	6.09万	0.00亿	0.000%
2026-06-02	13.130	12.590	13.280	12.570	-0.660	-4.981%	7.36万	0.00亿	0.000%
2026-06-01	12.680	13.250	13.380	12.630	0.600	4.743%	8.35万	0.00亿	0.000%
2026-05-29	12.730	12.650	12.860	12.510	-0.090	-0.706%	4.68万	0.00亿	0.000%
2026-05-28	12.810	12.740	12.850	12.480	-0.060	-0.469%	4.82万	0.00亿	0.000%
2026-05-27	13.140	12.800	13.290	12.700	-0.340	-2.588%	4.96万	0.00亿	0.000%
2026-05-26	13.380	13.140	13.460	12.930	-0.280	-2.086%	4.28万	0.00亿	0.000%
2026-05-25	13.720	13.420	13.810	13.330	-0.220	-1.613%	4.32万	0.00亿	0.000%
2026-05-22	13.720	13.640	13.880	13.530	-0.090	-0.655%	4.68万	0.00亿	0.000%
2026-05-21	14.000	13.730	14.180	13.710	-0.200	-1.436%	6.08万	0.00亿	0.000%
2026-05-20	13.940	13.930	14.000	13.600	-0.160	-1.136%	6.54万	0.00亿	0.000%
2026-05-19	14.090	14.090	14.200	13.900	-0.040	-0.283%	5.26万	0.00亿	0.000%
2026-05-18	14.170	14.130	14.370	14.010	-0.080	-0.563%	6.34万	0.00亿	0.000%
2026-05-15	14.480	14.210	14.660	14.100	-0.350	-2.404%	8.99万	0.00亿	0.000%
2026-05-14	14.160	14.560	14.820	14.090	0.390	2.752%	12.11万	0.00亿	0.000%
2026-05-13	14.130	14.170	14.240	14.040	-0.140	-0.978%	6.75万	0.00亿	0.000%
2026-05-12	14.140	14.310	14.810	13.910	0.050	0.351%	10.80万	0.00亿	0.000%
2026-05-11	14.100	14.260	14.260	13.890	0.170	1.207%	6.54万	0.00亿	0.000%
2026-05-08	13.960	14.090	14.220	13.960	0.060	0.428%	3.78万	0.00亿	0.000%
2026-05-07	13.960	14.030	14.120	13.930	0.020	0.143%	3.87万	0.00亿	0.000%
2026-05-06	13.940	14.010	14.210	13.770	0.120	0.864%	7.37万	0.00亿	0.000%
2026-04-30	13.960	13.890	14.230	13.860	-0.050	-0.359%	6.60万	0.00亿	0.000%
2026-04-29	14.060	13.940	14.220	13.850	-0.140	-0.994%	7.51万	0.00亿	0.000%
2026-04-28	14.130	14.080	14.380	13.930	-0.070	-0.495%	9.47万	0.00亿	0.000%
2026-04-27	14.120	14.150	14.290	13.980	0.110	0.783%	9.26万	0.00亿	0.000%
2026-04-24	13.070	14.040	14.300	13.000	0.930	7.094%	17.54万	0.00亿	0.000%
2026-04-23	13.030	13.110	13.150	12.810	0.170	1.314%	5.97万	0.00亿	0.000%
2026-04-22	12.860	12.940	12.990	12.750	0.030	0.232%	3.00万	0.00亿	0.000%
2026-04-21	12.620	12.910	12.950	12.540	0.280	2.217%	4.26万	0.00亿	0.000%
2026-04-20	12.520	12.630	12.650	12.380	0.170	1.364%	2.81万	0.00亿	0.000%
2026-04-17	12.530	12.460	12.580	12.430	-0.050	-0.400%	2.13万	0.00亿	0.000%
2026-04-16	12.430	12.510	12.530	12.380	0.100	0.806%	1.96万	0.00亿	0.000%
2026-04-15	12.540	12.410	12.580	12.410	-0.120	-0.958%	1.96万	0.00亿	0.000%
2026-04-14	12.530	12.530	12.590	12.420	0.070	0.562%	2.22万	0.00亿	0.000%
2026-04-13	12.430	12.460	12.480	12.330	-0.010	-0.080%	1.92万	0.00亿	0.000%
2026-04-10	12.380	12.470	12.590	12.380	0.140	1.135%	2.77万	0.00亿	0.000%
2026-04-09	12.530	12.330	12.580	12.290	-0.240	-1.909%	2.88万	0.00亿	0.000%
2026-04-08	12.380	12.570	12.590	12.320	0.470	3.884%	4.82万	0.00亿	0.000%
2026-04-07	12.050	12.100	12.180	12.010	0.000	0.000%	2.13万	0.00亿	0.000%
2026-04-03	12.330	12.030	12.360	12.020	0.000	0.000%	2.34万	0.00亿	0.000%
2026-04-02	12.390	12.310	12.420	12.230	0.000	0.000%	2.36万	0.00亿	0.000%
2026-04-01	12.270	12.390	12.440	12.130	0.000	0.000%	2.61万	0.00亿	0.000%