科拓生物（300858）历史行情

以下为科拓生物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	14.720	15.120	15.430	14.720	0.420	2.857%	483.76万	0.73亿	2.471%
2026-10-01	14.720	15.120	15.430	14.720	0.420	2.857%	483.76万	0.73亿	2.471%
2026-09-30	14.720	15.120	15.430	14.720	0.420	2.857%	4.84万	0.00亿	0.000%
2026-09-29	14.590	14.700	14.820	14.490	0.110	0.754%	3.17万	0.00亿	0.000%
2026-09-28	14.790	14.590	14.920	14.520	-0.190	-1.286%	2.57万	0.00亿	0.000%
2026-09-27	15.120	14.780	15.270	14.740	-0.340	-2.249%	345.52万	0.52亿	1.765%
2026-09-24	15.120	14.780	15.270	14.740	-0.340	-2.249%	3.46万	0.00亿	0.000%
2026-09-23	15.620	15.120	15.660	15.060	-0.560	-3.571%	5.84万	0.00亿	0.000%
2026-09-22	14.850	15.680	16.140	14.710	0.830	5.589%	11.27万	0.00亿	0.000%
2026-09-21	14.300	14.850	14.880	14.300	0.500	3.484%	3.21万	0.00亿	0.000%
2026-09-18	14.270	14.350	14.530	14.260	0.090	0.631%	2.08万	0.00亿	0.000%
2026-09-17	14.080	14.260	14.410	14.080	0.060	0.423%	1.73万	0.00亿	0.000%
2026-09-16	13.860	14.200	14.300	13.680	0.380	2.750%	2.66万	0.00亿	0.000%
2026-09-15	13.800	13.820	14.040	13.660	-0.010	-0.072%	2.66万	0.00亿	0.000%
2026-09-14	13.810	13.830	13.920	13.560	0.140	1.023%	1.59万	0.00亿	0.000%
2026-09-11	14.020	13.690	14.050	13.620	-0.430	-3.045%	2.66万	0.00亿	0.000%
2026-09-10	14.380	14.120	14.500	14.100	-0.440	-3.022%	3.15万	0.00亿	0.000%
2026-09-09	14.810	14.560	14.900	14.480	-0.370	-2.478%	2.44万	0.00亿	0.000%
2026-09-08	14.760	14.930	14.960	14.710	0.160	1.083%	2.58万	0.00亿	0.000%
2026-09-07	14.830	14.770	14.970	14.700	-0.060	-0.405%	3.10万	0.00亿	0.000%
2026-09-04	14.310	14.830	15.050	14.310	0.550	3.852%	5.79万	0.00亿	0.000%
2026-09-03	14.450	14.280	14.570	14.230	-0.110	-0.764%	2.08万	0.00亿	0.000%
2026-09-02	14.670	14.390	14.750	14.380	-0.380	-2.573%	2.65万	0.00亿	0.000%
2026-09-01	14.560	14.770	14.870	14.460	0.190	1.303%	2.67万	0.00亿	0.000%
2026-08-31	14.580	14.580	14.680	14.360	-0.110	-0.749%	2.44万	0.00亿	0.000%
2026-08-28	14.790	14.690	14.810	14.570	-0.010	-0.068%	2.01万	0.00亿	0.000%
2026-08-27	14.710	14.700	14.860	14.610	0.010	0.068%	2.62万	0.00亿	0.000%
2026-08-26	15.110	14.690	15.250	14.690	-0.160	-1.077%	4.07万	0.00亿	0.000%
2026-08-25	14.520	14.850	14.920	14.510	0.300	2.062%	4.43万	0.00亿	0.000%
2026-08-24	15.300	14.550	15.400	14.480	-0.850	-5.519%	6.83万	0.00亿	0.000%
2026-08-21	15.560	15.400	15.910	15.310	-0.450	-2.839%	6.61万	0.00亿	0.000%
2026-08-20	15.700	15.850	16.500	15.500	0.060	0.380%	11.05万	0.00亿	0.000%
2026-08-19	15.020	15.790	16.160	15.010	0.430	2.799%	11.62万	0.00亿	0.000%
2026-08-18	15.100	15.360	15.920	15.000	0.260	1.722%	8.21万	0.00亿	0.000%
2026-08-17	15.280	15.100	15.280	14.920	-0.190	-1.243%	5.11万	0.00亿	0.000%
2026-08-14	15.600	15.290	15.730	15.190	-0.510	-3.228%	8.51万	0.00亿	0.000%
2026-08-13	14.990	15.800	16.570	14.850	0.740	4.914%	14.40万	0.00亿	0.000%
2026-08-12	14.720	15.060	15.190	14.660	0.340	2.310%	4.51万	0.00亿	0.000%
2026-08-11	14.640	14.720	14.900	14.560	-0.030	-0.203%	2.98万	0.00亿	0.000%
2026-08-10	14.410	14.750	14.830	14.410	0.190	1.305%	3.61万	0.00亿	0.000%
2026-08-07	14.420	14.560	14.650	14.190	0.170	1.181%	4.05万	0.00亿	0.000%
2026-08-06	14.420	14.390	14.420	14.140	-0.020	-0.139%	2.91万	0.00亿	0.000%
2026-08-05	14.300	14.410	14.520	14.180	0.180	1.265%	3.63万	0.00亿	0.000%
2026-08-04	14.140	14.230	14.340	14.090	0.090	0.636%	3.35万	0.00亿	0.000%
2026-08-03	13.830	14.140	14.180	13.830	0.220	1.580%	2.61万	0.00亿	0.000%
2026-07-31	13.540	13.920	13.950	13.520	0.250	1.829%	2.79万	0.00亿	0.000%
2026-07-30	13.800	13.670	14.350	13.620	-0.200	-1.442%	4.79万	0.00亿	0.000%
2026-07-29	13.500	13.870	14.080	13.500	0.300	2.211%	3.90万	0.00亿	0.000%
2026-07-28	13.400	13.570	13.660	13.380	0.110	0.817%	2.28万	0.00亿	0.000%
2026-07-27	13.130	13.460	13.470	13.040	0.430	3.300%	2.75万	0.00亿	0.000%
2026-07-24	13.600	13.030	13.650	13.020	-0.600	-4.402%	3.89万	0.00亿	0.000%
2026-07-23	13.420	13.630	13.680	13.410	0.080	0.590%	2.92万	0.00亿	0.000%
2026-07-22	13.750	13.550	13.910	13.460	-0.190	-1.383%	3.35万	0.00亿	0.000%
2026-07-21	14.010	13.740	14.090	13.510	-0.260	-1.857%	5.02万	0.00亿	0.000%
2026-07-20	14.330	14.000	14.510	13.680	-0.180	-1.269%	5.21万	0.00亿	0.000%
2026-07-17	14.850	14.180	15.030	14.050	-0.780	-5.214%	5.67万	0.00亿	0.000%
2026-07-16	14.600	14.960	15.150	14.500	0.210	1.424%	5.75万	0.00亿	0.000%
2026-07-15	14.250	14.750	15.080	14.210	0.370	2.573%	4.84万	0.00亿	0.000%
2026-07-14	14.170	14.380	14.600	14.000	0.220	1.554%	4.17万	0.00亿	0.000%
2026-07-13	14.620	14.160	14.700	14.080	-0.460	-3.146%	3.92万	0.00亿	0.000%
2026-07-10	14.050	14.620	14.690	13.870	0.609	4.347%	5.17万	0.00亿	0.000%
2026-07-09	14.221	14.011	14.321	13.661	-0.200	-1.407%	4.42万	0.00亿	0.000%
2026-07-08	14.561	14.211	14.661	14.141	-0.410	-2.804%	4.57万	0.00亿	0.000%
2026-07-07	15.301	14.621	15.321	14.601	-0.770	-5.003%	5.34万	0.00亿	0.000%
2026-07-06	15.261	15.391	15.711	15.181	0.130	0.852%	4.98万	0.00亿	0.000%
2026-07-03	15.341	15.261	15.561	15.111	-0.070	-0.457%	4.99万	0.00亿	0.000%
2026-07-02	15.431	15.331	15.951	15.301	-0.090	-0.584%	6.41万	0.00亿	0.000%
2026-07-01	14.981	15.421	15.541	14.841	0.330	2.187%	5.89万	0.00亿	0.000%
2026-06-30	15.181	15.091	15.241	14.771	-0.100	-0.658%	6.06万	0.00亿	0.000%
2026-06-29	13.951	15.191	15.501	13.931	1.050	7.425%	9.72万	0.00亿	0.000%
2026-06-26	14.611	14.141	14.651	14.081	-0.560	-3.809%	4.76万	0.00亿	0.000%
2026-06-25	14.831	14.701	15.051	14.451	-0.270	-1.803%	6.83万	0.00亿	0.000%
2026-06-24	15.591	14.971	15.591	14.871	-0.440	-2.855%	7.85万	0.00亿	0.000%
2026-06-23	15.301	15.411	15.751	15.251	0.110	0.719%	5.44万	0.00亿	0.000%
2026-06-22	15.301	15.301	15.481	14.951	-0.200	-1.290%	6.86万	0.00亿	0.000%
2026-06-18	14.981	15.501	15.871	14.601	0.540	3.609%	7.94万	0.00亿	0.000%
2026-06-17	15.171	14.961	15.221	14.911	-0.220	-1.449%	3.88万	0.00亿	0.000%
2026-06-16	15.501	15.181	15.501	15.051	-0.310	-2.001%	4.40万	0.00亿	0.000%
2026-06-15	15.361	15.491	15.681	15.311	0.130	0.846%	4.77万	0.00亿	0.000%
2026-06-12	15.341	15.361	15.441	14.961	0.280	1.857%	4.82万	0.00亿	0.000%
2026-06-11	15.251	15.081	15.411	14.951	-0.330	-2.141%	4.29万	0.00亿	0.000%
2026-06-10	15.281	15.411	15.491	15.041	0.190	1.248%	5.67万	0.00亿	0.000%
2026-06-09	15.481	15.221	15.491	14.931	0.050	0.330%	4.54万	0.00亿	0.000%
2026-06-08	15.101	15.171	15.531	14.881	-0.310	-2.002%	6.87万	0.00亿	0.000%
2026-06-05	15.301	15.481	15.981	15.301	0.210	1.375%	6.99万	0.00亿	0.000%
2026-06-04	15.531	15.271	15.601	15.161	-0.360	-2.303%	4.94万	0.00亿	0.000%
2026-06-03	15.671	15.631	15.791	15.451	-0.040	-0.255%	4.40万	0.00亿	0.000%
2026-06-02	16.101	15.671	16.101	15.561	-0.420	-2.610%	5.13万	0.00亿	0.000%
2026-06-01	16.031	16.091	16.331	15.821	0.040	0.249%	5.39万	0.00亿	0.000%
2026-05-29	16.121	16.051	16.381	15.981	-0.140	-0.865%	6.48万	0.00亿	0.000%
2026-05-28	16.101	16.191	16.361	15.891	-0.160	-0.979%	5.88万	0.00亿	0.000%
2026-05-27	16.761	16.351	16.901	16.231	-0.430	-2.562%	6.48万	0.00亿	0.000%
2026-05-26	17.061	16.781	17.061	16.271	-0.350	-2.043%	7.05万	0.00亿	0.000%
2026-05-25	17.141	17.131	17.391	16.751	-0.020	-0.117%	6.21万	0.00亿	0.000%
2026-05-22	17.281	17.151	17.321	16.921	-0.110	-0.637%	6.76万	0.00亿	0.000%
2026-05-21	17.431	17.261	17.831	17.141	-0.200	-1.145%	10.15万	0.00亿	0.000%
2026-05-20	17.301	17.461	17.601	17.071	-0.040	-0.229%	7.46万	0.00亿	0.000%
2026-05-19	17.261	17.501	17.771	17.151	0.220	1.273%	7.29万	0.00亿	0.000%
2026-05-18	17.501	17.281	17.501	17.111	-0.280	-1.594%	9.09万	0.00亿	0.000%
2026-05-15	17.951	17.561	18.201	17.481	-0.250	-1.404%	10.85万	0.00亿	0.000%
2026-05-14	18.071	17.811	18.581	17.691	-0.160	-0.890%	13.98万	0.00亿	0.000%
2026-05-13	18.291	17.971	18.521	17.901	-0.230	-1.264%	13.15万	0.00亿	0.000%
2026-05-12	18.271	18.201	18.511	17.921	-0.320	-1.728%	13.10万	0.00亿	0.000%
2026-05-11	18.741	18.521	19.331	18.171	-0.210	-1.121%	19.51万	0.00亿	0.000%
2026-05-08	17.861	18.731	18.981	17.631	0.930	5.224%	25.39万	0.00亿	0.000%
2026-05-07	18.181	17.801	18.191	17.461	-0.270	-1.494%	15.52万	0.00亿	0.000%
2026-05-06	17.791	18.071	18.671	17.751	0.320	1.803%	14.20万	0.00亿	0.000%
2026-04-30	18.011	17.751	18.201	17.721	-0.440	-2.419%	16.16万	0.00亿	0.000%
2026-04-29	17.931	18.191	18.501	17.931	-0.500	-2.675%	20.57万	0.00亿	0.000%
2026-04-28	19.401	18.691	19.451	18.581	-0.710	-3.660%	23.36万	0.00亿	0.000%
2026-04-27	20.801	19.401	21.761	19.341	-1.720	-8.144%	39.63万	0.00亿	0.000%
2026-04-24	23.541	21.121	23.891	21.051	-1.930	-8.373%	37.86万	0.00亿	0.000%
2026-04-23	22.451	23.051	24.401	22.451	0.670	2.994%	42.53万	0.00亿	0.000%
2026-04-22	24.111	22.381	24.271	21.761	-0.970	-4.154%	37.06万	0.00亿	0.000%
2026-04-21	22.911	23.351	24.051	22.501	0.210	0.907%	28.22万	0.00亿	0.000%
2026-04-20	24.301	23.141	24.881	22.811	-2.210	-8.718%	34.51万	0.00亿	0.000%
2026-04-17	22.881	25.351	26.981	22.881	1.950	8.333%	43.94万	0.00亿	0.000%
2026-04-16	20.411	23.401	24.061	19.581	2.170	10.221%	40.01万	0.00亿	0.000%
2026-04-15	21.991	21.231	22.501	20.351	0.030	0.142%	30.99万	0.00亿	0.000%
2026-04-14	18.601	21.201	21.401	18.401	2.430	12.946%	27.45万	0.00亿	0.000%
2026-04-13	18.491	18.771	18.781	18.281	0.270	1.459%	12.96万	0.00亿	0.000%
2026-04-10	18.041	18.501	18.621	17.791	0.470	2.607%	13.48万	0.00亿	0.000%
2026-04-09	18.301	18.031	18.301	17.731	-0.640	-3.428%	12.60万	0.00亿	0.000%
2026-04-08	18.351	18.671	18.691	17.901	0.570	3.149%	15.66万	0.00亿	0.000%
2026-04-07	18.001	18.101	18.211	17.631	0.000	0.000%	11.88万	0.00亿	0.000%
2026-04-03	18.161	17.951	18.741	17.931	0.000	0.000%	14.32万	0.00亿	0.000%
2026-04-02	18.451	18.611	18.851	18.111	0.000	0.000%	17.60万	0.00亿	0.000%
2026-04-01	18.401	19.151	19.371	17.871	0.000	0.000%	26.23万	0.00亿	0.000%