科翔股份（300903）历史行情

以下为科翔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	96.160	92.290	96.890	91.900	-4.210	-4.363%	1,275.23万	11.93亿	3.629%
2026-10-01	96.160	92.290	96.890	91.900	-4.210	-4.363%	1,275.23万	11.93亿	3.629%
2026-09-30	96.160	92.290	96.890	91.900	-4.210	-4.363%	12.75万	0.00亿	0.000%
2026-09-29	93.720	96.500	98.860	92.970	1.900	2.008%	15.08万	0.00亿	0.000%
2026-09-28	103.200	94.600	103.590	94.000	-9.000	-8.687%	18.01万	0.00亿	0.000%
2026-09-27	108.070	103.600	109.640	102.000	-4.950	-4.560%	1,972.93万	20.70亿	5.615%
2026-09-24	108.070	103.600	109.640	102.000	-4.950	-4.560%	19.73万	0.00亿	0.000%
2026-09-23	109.330	108.550	110.440	107.000	-0.770	-0.704%	13.68万	0.00亿	0.000%
2026-09-22	110.020	109.320	111.390	106.810	-0.200	-0.183%	21.14万	0.00亿	0.000%
2026-09-21	111.510	109.520	111.880	108.110	-1.670	-1.502%	18.79万	0.00亿	0.000%
2026-09-18	114.000	111.190	114.000	105.000	-1.660	-1.471%	29.08万	0.00亿	0.000%
2026-09-17	115.010	112.850	115.960	109.500	0.900	0.804%	21.86万	0.00亿	0.000%
2026-09-16	108.310	111.950	114.350	106.320	2.530	2.312%	28.68万	0.00亿	0.000%
2026-09-15	111.020	109.420	112.800	108.000	1.120	1.034%	32.57万	0.00亿	0.000%
2026-09-14	89.000	108.300	108.300	87.500	18.050	20.000%	34.90万	0.00亿	0.000%
2026-09-11	85.010	90.250	90.620	80.260	2.090	2.371%	30.15万	0.00亿	0.000%
2026-09-10	86.000	88.160	92.660	84.000	1.530	1.766%	25.20万	0.00亿	0.000%
2026-09-09	89.000	86.630	89.990	86.000	-1.430	-1.624%	17.59万	0.00亿	0.000%
2026-09-08	90.940	88.060	91.880	86.950	-1.100	-1.234%	20.93万	0.00亿	0.000%
2026-09-07	87.600	89.160	90.880	86.100	3.160	3.674%	22.66万	0.00亿	0.000%
2026-09-04	91.580	86.000	93.990	85.000	-5.180	-5.681%	27.00万	0.00亿	0.000%
2026-09-03	90.990	91.180	92.410	88.000	3.060	3.473%	23.61万	0.00亿	0.000%
2026-09-02	88.090	88.120	91.490	86.830	-1.380	-1.542%	20.08万	0.00亿	0.000%
2026-09-01	93.800	89.500	93.880	89.000	-3.680	-3.949%	21.54万	0.00亿	0.000%
2026-08-31	90.510	93.180	96.090	89.950	0.850	0.921%	25.61万	0.00亿	0.000%
2026-08-28	89.110	92.330	96.630	89.110	1.610	1.775%	32.36万	0.00亿	0.000%
2026-08-27	81.500	90.720	90.800	79.800	11.150	14.013%	33.53万	0.00亿	0.000%
2026-08-26	80.000	79.570	82.000	75.000	0.620	0.785%	25.15万	0.00亿	0.000%
2026-08-25	77.520	78.950	79.300	74.030	1.150	1.478%	23.96万	0.00亿	0.000%
2026-08-24	78.500	77.800	79.460	74.170	-0.820	-1.043%	19.90万	0.00亿	0.000%
2026-08-21	77.420	78.620	79.980	75.000	-0.200	-0.254%	23.22万	0.00亿	0.000%
2026-08-20	77.000	78.820	81.300	73.370	5.810	7.958%	34.15万	0.00亿	0.000%
2026-08-19	80.800	73.010	82.200	72.000	-11.310	-13.413%	36.92万	0.00亿	0.000%
2026-08-18	85.010	84.320	85.460	82.000	-0.110	-0.130%	23.08万	0.00亿	0.000%
2026-08-17	79.820	84.430	84.440	79.000	4.530	5.670%	28.95万	0.00亿	0.000%
2026-08-14	78.220	79.900	80.180	76.560	2.500	3.230%	25.89万	0.00亿	0.000%
2026-08-13	80.500	77.400	81.180	77.000	-2.890	-3.599%	32.38万	0.00亿	0.000%
2026-08-12	77.010	80.290	82.000	74.000	4.990	6.627%	39.13万	0.00亿	0.000%
2026-08-11	69.640	75.300	76.800	67.510	5.320	7.602%	46.77万	0.00亿	0.000%
2026-08-10	72.320	69.980	74.740	66.600	-2.350	-3.249%	52.53万	0.00亿	0.000%
2026-08-07	67.400	72.330	72.680	66.000	8.010	12.453%	61.19万	0.00亿	0.000%
2026-08-06	53.240	64.320	64.320	52.300	10.720	20.000%	42.90万	0.00亿	0.000%
2026-08-05	45.010	53.600	54.660	45.010	6.740	14.383%	33.26万	0.00亿	0.000%
2026-08-04	44.410	46.860	47.640	43.680	2.900	6.597%	25.66万	0.00亿	0.000%
2026-08-03	46.170	43.960	48.200	43.170	-2.820	-6.028%	24.75万	0.00亿	0.000%
2026-07-31	51.000	46.780	51.250	46.640	1.510	3.336%	37.97万	0.00亿	0.000%
2026-07-30	53.500	45.270	53.860	45.000	-8.590	-15.949%	33.31万	0.00亿	0.000%
2026-07-29	57.120	53.860	57.400	49.880	-3.820	-6.623%	32.00万	0.00亿	0.000%
2026-07-28	62.220	57.680	64.000	56.860	-5.290	-8.401%	18.99万	0.00亿	0.000%
2026-07-27	60.820	62.970	63.000	55.880	2.190	3.603%	20.67万	0.00亿	0.000%
2026-07-24	62.140	60.780	65.130	59.900	-2.450	-3.875%	16.72万	0.00亿	0.000%
2026-07-23	65.980	63.230	67.880	61.990	-1.750	-2.693%	19.91万	0.00亿	0.000%
2026-07-22	67.840	64.980	72.270	64.130	-3.240	-4.749%	24.94万	0.00亿	0.000%
2026-07-21	67.650	68.220	68.940	54.000	2.220	3.364%	39.61万	0.00亿	0.000%
2026-07-20	65.220	66.000	69.780	64.330	2.560	4.035%	43.29万	0.00亿	0.000%
2026-07-17	75.500	63.440	75.840	60.800	-12.400	-16.350%	41.78万	0.00亿	0.000%
2026-07-16	78.670	75.840	81.980	74.680	-4.240	-5.295%	17.18万	0.00亿	0.000%
2026-07-15	85.880	80.080	88.880	78.580	-4.800	-5.655%	18.56万	0.00亿	0.000%
2026-07-14	80.800	84.880	85.210	77.200	5.230	6.566%	23.28万	0.00亿	0.000%
2026-07-13	88.010	79.650	92.000	78.930	-4.860	-5.751%	26.25万	0.00亿	0.000%
2026-07-10	86.970	84.510	92.800	84.340	-1.890	-2.188%	20.69万	0.00亿	0.000%
2026-07-09	86.860	86.400	88.200	82.500	1.970	2.333%	15.92万	0.00亿	0.000%
2026-07-08	89.990	84.430	90.890	82.680	-4.680	-5.252%	16.47万	0.00亿	0.000%
2026-07-07	92.040	89.110	96.400	87.000	-4.540	-4.848%	18.47万	0.00亿	0.000%
2026-07-06	97.170	93.650	99.980	92.000	-2.250	-2.346%	20.25万	0.00亿	0.000%
2026-07-03	92.190	95.900	102.500	91.480	4.700	5.154%	22.97万	0.00亿	0.000%
2026-07-02	96.000	91.200	100.980	90.750	-6.000	-6.173%	19.86万	0.00亿	0.000%
2026-07-01	101.360	97.200	102.350	96.700	-4.110	-4.057%	16.22万	0.00亿	0.000%
2026-06-30	100.990	101.310	104.320	97.260	-0.370	-0.364%	19.22万	0.00亿	0.000%
2026-06-29	105.650	101.680	106.530	93.700	-3.580	-3.401%	28.04万	0.00亿	0.000%
2026-06-26	113.000	105.260	113.790	104.500	-7.450	-6.610%	21.96万	0.00亿	0.000%
2026-06-25	112.600	112.710	116.500	108.010	2.060	1.862%	21.33万	0.00亿	0.000%
2026-06-24	108.830	110.650	112.220	104.800	0.520	0.472%	24.57万	0.00亿	0.000%
2026-06-23	109.200	110.130	116.880	107.150	0.130	0.118%	30.28万	0.00亿	0.000%
2026-06-22	106.310	110.000	114.800	106.100	8.420	8.289%	30.79万	0.00亿	0.000%
2026-06-18	99.920	101.580	105.000	97.490	3.420	3.484%	36.53万	0.00亿	0.000%
2026-06-17	81.500	98.160	98.160	81.210	16.360	20.000%	32.77万	0.00亿	0.000%
2026-06-16	76.500	81.800	82.850	76.500	3.580	4.577%	28.38万	0.00亿	0.000%
2026-06-15	70.090	78.220	78.910	68.810	8.190	11.695%	30.41万	0.00亿	0.000%
2026-06-12	75.600	70.030	76.650	69.690	-4.380	-5.886%	28.65万	0.00亿	0.000%
2026-06-11	65.500	74.410	75.500	64.380	8.410	12.742%	23.29万	0.00亿	0.000%
2026-06-10	70.140	66.000	70.200	65.500	-4.150	-5.916%	15.93万	0.00亿	0.000%
2026-06-09	68.300	70.150	70.760	66.960	3.550	5.330%	20.48万	0.00亿	0.000%
2026-06-08	68.300	66.600	69.600	65.500	-5.500	-7.628%	24.26万	0.00亿	0.000%
2026-06-05	73.000	72.100	78.970	71.440	-1.650	-2.237%	28.17万	0.00亿	0.000%
2026-06-04	68.710	73.750	75.860	68.710	3.780	5.402%	29.81万	0.00亿	0.000%
2026-06-03	66.000	69.970	71.220	64.880	3.610	5.440%	27.71万	0.00亿	0.000%
2026-06-02	67.850	66.360	68.650	62.000	-0.200	-0.300%	24.27万	0.00亿	0.000%
2026-06-01	72.150	66.560	72.800	66.090	-3.930	-5.575%	26.97万	0.00亿	0.000%
2026-05-29	75.000	70.490	75.450	69.510	-5.730	-7.518%	27.16万	0.00亿	0.000%
2026-05-28	75.790	76.220	77.030	72.500	1.900	2.557%	23.49万	0.00亿	0.000%
2026-05-27	79.970	74.320	80.500	72.720	-5.650	-7.065%	31.56万	0.00亿	0.000%
2026-05-26	82.060	79.970	84.890	79.190	-2.890	-3.488%	26.65万	0.00亿	0.000%
2026-05-25	79.300	82.860	83.880	77.800	3.470	4.371%	39.13万	0.00亿	0.000%
2026-05-22	73.510	79.390	80.750	73.000	8.190	11.503%	38.38万	0.00亿	0.000%
2026-05-21	75.950	71.200	76.750	70.800	-3.860	-5.143%	33.67万	0.00亿	0.000%
2026-05-20	72.000	75.060	76.890	70.380	2.960	4.105%	32.33万	0.00亿	0.000%
2026-05-19	74.430	72.100	75.180	68.980	-3.150	-4.186%	40.73万	0.00亿	0.000%
2026-05-18	74.980	75.250	79.000	74.300	0.200	0.266%	33.60万	0.00亿	0.000%
2026-05-15	80.000	75.050	81.000	73.870	-4.190	-5.288%	41.65万	0.00亿	0.000%
2026-05-14	73.060	79.240	82.880	73.000	7.240	10.056%	43.54万	0.00亿	0.000%
2026-05-13	71.690	72.000	74.000	70.000	2.780	4.016%	42.48万	0.00亿	0.000%
2026-05-12	61.430	69.220	72.840	59.030	8.520	14.036%	62.11万	0.00亿	0.000%
2026-05-11	58.420	60.700	62.790	58.420	2.640	4.547%	37.57万	0.00亿	0.000%
2026-05-08	58.770	58.060	61.660	56.580	-0.680	-1.158%	46.14万	0.00亿	0.000%
2026-05-07	52.000	58.740	59.160	50.700	6.740	12.962%	39.96万	0.00亿	0.000%
2026-05-06	50.000	52.000	52.790	48.600	2.330	4.691%	32.82万	0.00亿	0.000%
2026-04-30	49.540	49.670	50.830	48.440	-0.580	-1.154%	29.58万	0.00亿	0.000%
2026-04-29	45.700	50.250	51.810	43.950	4.690	10.294%	41.72万	0.00亿	0.000%
2026-04-28	43.030	45.560	46.000	42.550	2.700	6.300%	36.94万	0.00亿	0.000%
2026-04-27	39.910	42.860	44.280	39.340	2.570	6.379%	42.30万	0.00亿	0.000%
2026-04-24	42.400	40.290	43.000	39.300	-2.350	-5.511%	32.51万	0.00亿	0.000%
2026-04-23	43.630	42.640	45.600	42.100	-1.280	-2.914%	46.50万	0.00亿	0.000%
2026-04-22	38.200	43.920	44.330	37.500	5.540	14.435%	54.69万	0.00亿	0.000%
2026-04-21	37.070	38.380	39.110	36.650	0.810	2.156%	22.93万	0.00亿	0.000%
2026-04-20	39.300	37.570	39.320	37.410	-1.730	-4.402%	26.41万	0.00亿	0.000%
2026-04-17	39.240	39.300	39.750	38.000	0.190	0.486%	26.02万	0.00亿	0.000%
2026-04-16	39.210	39.110	40.490	38.810	-0.650	-1.635%	32.37万	0.00亿	0.000%
2026-04-15	38.010	39.760	41.490	38.010	1.960	5.185%	52.40万	0.00亿	0.000%
2026-04-14	33.300	37.800	37.870	33.000	4.550	13.684%	52.06万	0.00亿	0.000%
2026-04-13	33.530	33.250	34.060	32.860	-0.780	-2.292%	17.76万	0.00亿	0.000%
2026-04-10	34.700	34.030	35.480	33.900	-0.290	-0.845%	26.08万	0.00亿	0.000%
2026-04-09	32.500	34.320	35.320	32.500	1.180	3.561%	32.29万	0.00亿	0.000%
2026-04-08	33.000	33.140	33.480	31.380	1.770	5.642%	21.01万	0.00亿	0.000%
2026-04-07	31.430	31.370	32.100	30.950	0.000	0.000%	13.65万	0.00亿	0.000%
2026-04-03	32.740	31.110	32.880	31.000	0.000	0.000%	15.11万	0.00亿	0.000%
2026-04-02	33.000	32.310	33.710	32.040	0.000	0.000%	20.08万	0.00亿	0.000%
2026-04-01	32.700	33.130	33.400	32.130	0.000	0.000%	22.54万	0.00亿	0.000%