中英科技（300936）历史行情

以下为中英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
2026-10-02	73.390	68.660	74.130	68.390	-4.750	-6.471%	200.87万	1.41亿	4.217%
2026-10-01	73.390	68.660	74.130	68.390	-4.750	-6.471%	200.87万	1.41亿	4.217%
2026-09-30	73.390	68.660	74.130	68.390	-4.750	-6.471%	2.01万	0.00亿	0.000%
2026-09-29	72.080	73.410	74.740	70.050	1.620	2.257%	2.64万	0.00亿	0.000%
2026-09-28	78.780	71.790	79.160	70.700	-7.150	-9.058%	3.07万	0.00亿	0.000%
2026-09-27	83.650	78.940	83.650	78.600	-4.690	-5.608%	274.36万	2.21亿	5.759%
2026-09-24	83.650	78.940	83.650	78.600	-4.690	-5.608%	2.74万	0.00亿	0.000%
2026-09-23	81.270	83.630	85.400	81.270	2.190	2.689%	4.08万	0.00亿	0.000%
2026-09-22	83.730	81.440	84.610	80.630	-1.340	-1.619%	3.04万	0.00亿	0.000%
2026-09-21	80.010	82.780	83.880	80.010	2.240	2.781%	3.42万	0.00亿	0.000%
2026-09-18	81.300	80.540	82.460	79.040	0.240	0.299%	3.24万	0.00亿	0.000%
2026-09-17	84.460	80.300	85.200	80.000	-4.080	-4.835%	4.07万	0.00亿	0.000%
2026-09-16	78.900	84.380	84.510	77.850	5.940	7.573%	5.33万	0.00亿	0.000%
2026-09-15	76.900	78.440	80.770	76.500	1.400	1.817%	3.99万	0.00亿	0.000%
2026-09-14	73.130	77.040	77.500	71.600	2.550	3.423%	3.64万	0.00亿	0.000%
2026-09-11	73.280	74.490	75.980	69.720	-0.010	-0.013%	3.57万	0.00亿	0.000%
2026-09-10	73.140	74.500	76.810	72.510	0.170	0.229%	3.23万	0.00亿	0.000%
2026-09-09	76.280	74.330	77.710	73.520	-0.570	-0.761%	3.01万	0.00亿	0.000%
2026-09-08	77.500	74.900	78.990	74.170	-2.880	-3.703%	3.30万	0.00亿	0.000%
2026-09-07	73.900	77.780	78.690	73.900	4.060	5.507%	4.09万	0.00亿	0.000%
2026-09-04	76.700	73.720	83.000	73.130	-1.710	-2.267%	5.06万	0.00亿	0.000%
2026-09-03	78.880	75.430	78.920	73.700	-2.170	-2.796%	4.26万	0.00亿	0.000%
2026-09-02	78.300	77.600	83.050	77.280	-2.400	-3.000%	4.77万	0.00亿	0.000%
2026-09-01	85.150	80.000	85.500	77.920	-5.890	-6.858%	6.24万	0.00亿	0.000%
2026-08-31	79.990	85.890	88.500	79.130	2.060	2.457%	6.22万	0.00亿	0.000%
2026-08-28	90.000	83.830	90.950	83.580	-6.190	-6.876%	7.58万	0.00亿	0.000%
2026-08-27	80.470	90.020	94.000	78.860	10.540	13.261%	7.31万	0.00亿	0.000%
2026-08-26	78.680	79.480	80.190	76.270	1.670	2.146%	3.15万	0.00亿	0.000%
2026-08-25	74.460	77.810	79.550	74.210	1.390	1.819%	4.15万	0.00亿	0.000%
2026-08-24	85.010	76.420	85.880	73.010	-10.440	-12.019%	6.61万	0.00亿	0.000%
2026-08-21	87.760	86.860	96.000	84.000	-1.280	-1.452%	8.50万	0.00亿	0.000%
2026-08-20	82.000	88.140	92.440	81.100	8.030	10.024%	5.69万	0.00亿	0.000%
2026-08-19	85.500	80.110	87.000	79.010	-7.540	-8.602%	3.57万	0.00亿	0.000%
2026-08-18	86.280	87.650	88.380	83.170	0.900	1.037%	3.38万	0.00亿	0.000%
2026-08-17	80.080	86.750	86.750	78.510	7.420	9.353%	3.83万	0.00亿	0.000%
2026-08-14	77.490	79.330	83.000	76.000	1.930	2.494%	4.12万	0.00亿	0.000%
2026-08-13	82.840	77.400	83.720	77.000	-4.190	-5.135%	4.17万	0.00亿	0.000%
2026-08-12	76.150	81.590	83.870	76.100	5.440	7.144%	4.14万	0.00亿	0.000%
2026-08-11	72.850	76.150	77.280	72.850	2.350	3.184%	4.22万	0.00亿	0.000%
2026-08-10	72.160	73.800	75.060	69.210	3.070	4.340%	4.49万	0.00亿	0.000%
2026-08-07	67.010	70.730	71.680	66.400	2.950	4.352%	3.86万	0.00亿	0.000%
2026-08-06	65.360	67.780	68.790	64.500	1.500	2.263%	3.22万	0.00亿	0.000%
2026-08-05	61.360	66.280	66.980	60.010	4.280	6.903%	3.33万	0.00亿	0.000%
2026-08-04	58.770	62.000	63.000	57.440	4.320	7.490%	3.74万	0.00亿	0.000%
2026-08-03	58.000	57.680	61.530	56.120	0.010	0.017%	3.14万	0.00亿	0.000%
2026-07-31	56.080	57.670	61.390	55.760	5.160	9.827%	3.69万	0.00亿	0.000%
2026-07-30	59.830	52.510	60.430	52.100	-7.320	-12.235%	3.80万	0.00亿	0.000%
2026-07-29	61.110	59.830	61.470	56.260	-0.730	-1.205%	3.12万	0.00亿	0.000%
2026-07-28	64.220	60.560	64.590	60.350	-4.300	-6.630%	3.16万	0.00亿	0.000%
2026-07-27	62.180	64.860	65.490	61.100	3.030	4.901%	3.26万	0.00亿	0.000%
2026-07-24	63.000	61.830	64.170	60.500	-2.120	-3.315%	2.85万	0.00亿	0.000%
2026-07-23	67.000	63.950	68.200	63.240	-0.610	-0.945%	2.94万	0.00亿	0.000%
2026-07-22	69.520	64.560	70.200	64.240	-3.990	-5.821%	4.66万	0.00亿	0.000%
2026-07-21	62.440	68.550	69.200	53.260	8.050	13.306%	5.41万	0.00亿	0.000%
2026-07-20	71.790	60.500	74.500	58.490	-9.540	-13.621%	3.82万	0.00亿	0.000%
2026-07-17	78.970	70.040	78.970	69.000	-8.300	-10.595%	3.57万	0.00亿	0.000%
2026-07-16	79.610	78.340	83.870	76.670	-2.120	-2.635%	2.61万	0.00亿	0.000%
2026-07-15	86.710	80.460	87.920	80.000	-6.660	-7.645%	3.48万	0.00亿	0.000%
2026-07-14	87.920	87.120	92.000	82.740	4.820	5.857%	3.61万	0.00亿	0.000%
2026-07-13	97.070	82.300	99.000	81.650	-15.800	-16.106%	3.38万	0.00亿	0.000%
2026-07-10	105.680	98.100	107.520	97.910	-7.600	-7.190%	2.82万	0.00亿	0.000%
2026-07-09	98.590	105.700	106.800	95.660	7.120	7.223%	3.30万	0.00亿	0.000%
2026-07-08	99.770	98.580	100.660	94.130	-0.250	-0.253%	1.93万	0.00亿	0.000%
2026-07-07	103.350	98.830	106.000	97.160	-3.440	-3.364%	2.16万	0.00亿	0.000%
2026-07-06	102.600	102.270	107.030	98.380	0.340	0.334%	3.18万	0.00亿	0.000%
2026-07-03	99.510	101.930	104.200	95.750	3.400	3.451%	3.02万	0.00亿	0.000%
2026-07-02	103.000	98.530	107.880	97.700	-9.470	-8.769%	3.28万	0.00亿	0.000%
2026-07-01	109.270	108.000	110.300	104.820	-2.300	-2.085%	3.31万	0.00亿	0.000%
2026-06-30	100.000	110.300	110.570	98.220	9.140	9.035%	4.47万	0.00亿	0.000%
2026-06-29	97.020	101.160	102.500	90.100	3.160	3.224%	6.01万	0.00亿	0.000%
2026-06-26	116.880	98.000	117.000	97.000	-21.120	-17.730%	7.52万	0.00亿	0.000%
2026-06-25	123.970	119.120	124.800	118.980	-6.100	-4.871%	3.90万	0.00亿	0.000%
2026-06-24	118.660	125.220	126.500	118.560	4.670	3.874%	4.23万	0.00亿	0.000%
2026-06-23	120.000	120.550	122.580	115.880	-2.030	-1.656%	3.07万	0.00亿	0.000%
2026-06-22	123.160	122.580	127.890	116.810	-1.520	-1.225%	4.81万	0.00亿	0.000%
2026-06-18	121.210	124.100	126.000	121.110	0.000	0.000%	3.73万	0.00亿	0.000%
2026-06-17	124.850	124.100	128.980	121.890	-2.400	-1.897%	5.50万	0.00亿	0.000%
2026-06-16	122.380	126.500	132.800	120.700	4.100	3.350%	7.02万	0.00亿	0.000%
2026-06-15	109.680	122.400	125.850	109.680	12.990	11.873%	6.37万	0.00亿	0.000%
2026-06-12	115.000	109.410	118.440	108.100	-5.580	-4.853%	5.06万	0.00亿	0.000%
2026-06-11	106.140	114.990	118.000	105.010	5.690	5.206%	5.34万	0.00亿	0.000%
2026-06-10	102.830	109.300	113.550	99.000	2.740	2.571%	4.39万	0.00亿	0.000%
2026-06-09	102.510	106.560	106.560	99.900	6.470	6.464%	3.78万	0.00亿	0.000%
2026-06-08	100.010	100.090	105.680	98.000	-7.010	-6.545%	3.10万	0.00亿	0.000%
2026-06-05	110.000	107.100	111.010	106.500	-5.800	-5.137%	3.30万	0.00亿	0.000%
2026-06-04	98.500	112.900	113.200	97.850	10.890	10.675%	5.92万	0.00亿	0.000%
2026-06-03	97.680	102.010	109.880	97.600	2.860	2.885%	4.75万	0.00亿	0.000%
2026-06-02	101.850	99.150	104.500	93.700	-2.730	-2.680%	4.85万	0.00亿	0.000%
2026-06-01	109.000	101.880	109.000	98.010	-8.120	-7.382%	5.02万	0.00亿	0.000%
2026-05-29	101.430	110.000	113.990	98.260	6.720	6.507%	6.22万	0.00亿	0.000%
2026-05-28	90.500	103.280	103.980	88.190	9.780	10.460%	5.20万	0.00亿	0.000%
2026-05-27	91.230	93.500	94.480	89.050	1.350	1.465%	3.46万	0.00亿	0.000%
2026-05-26	91.000	92.150	95.230	83.830	0.400	0.436%	4.03万	0.00亿	0.000%
2026-05-25	94.300	91.750	94.790	91.190	-2.520	-2.673%	2.95万	0.00亿	0.000%
2026-05-22	86.100	94.270	95.810	86.100	7.170	8.232%	4.86万	0.00亿	0.000%
2026-05-21	87.430	87.100	94.800	86.620	0.170	0.196%	3.85万	0.00亿	0.000%
2026-05-20	88.380	86.930	89.990	85.800	-1.610	-1.818%	2.10万	0.00亿	0.000%
2026-05-19	86.580	88.540	89.130	84.400	2.230	2.584%	2.63万	0.00亿	0.000%
2026-05-18	86.550	86.310	87.840	84.100	-1.190	-1.360%	3.08万	0.00亿	0.000%
2026-05-15	85.970	87.500	90.200	85.970	-0.050	-0.057%	3.70万	0.00亿	0.000%
2026-05-14	85.450	87.550	90.790	84.050	1.370	1.590%	4.66万	0.00亿	0.000%
2026-05-13	85.060	86.180	90.000	83.500	0.630	0.736%	3.93万	0.00亿	0.000%
2026-05-12	87.700	85.550	87.990	84.550	-2.220	-2.529%	2.90万	0.00亿	0.000%
2026-05-11	82.320	87.770	90.340	81.110	7.080	8.774%	4.06万	0.00亿	0.000%
2026-05-08	79.620	80.690	83.200	78.390	0.700	0.875%	2.36万	0.00亿	0.000%
2026-05-07	79.020	79.990	83.360	78.050	0.990	1.253%	3.30万	0.00亿	0.000%
2026-05-06	73.390	79.000	79.800	72.010	6.070	8.323%	4.23万	0.00亿	0.000%
2026-04-30	70.000	72.930	75.440	69.500	2.610	3.712%	3.51万	0.00亿	0.000%
2026-04-29	70.420	70.320	71.800	69.500	-0.780	-1.097%	2.49万	0.00亿	0.000%
2026-04-28	73.230	71.100	73.500	70.300	-2.940	-3.971%	3.35万	0.00亿	0.000%
2026-04-27	76.000	74.040	76.000	73.010	-1.960	-2.579%	2.67万	0.00亿	0.000%
2026-04-24	75.880	76.000	77.770	73.920	-0.220	-0.289%	3.34万	0.00亿	0.000%
2026-04-23	76.510	76.220	78.040	73.500	0.240	0.316%	4.97万	0.00亿	0.000%
2026-04-22	73.490	75.980	76.660	72.010	2.560	3.487%	5.66万	0.00亿	0.000%
2026-04-21	73.150	73.420	77.590	72.570	0.510	0.699%	5.69万	0.00亿	0.000%
2026-04-20	75.040	72.910	75.110	72.280	-1.340	-1.805%	4.75万	0.00亿	0.000%
2026-04-17	73.320	74.250	76.960	70.880	0.150	0.202%	7.04万	0.00亿	0.000%
2026-04-16	66.400	74.100	75.470	65.200	7.900	11.934%	8.99万	0.00亿	0.000%
2026-04-15	68.980	66.200	69.900	65.680	-3.800	-5.429%	7.38万	0.00亿	0.000%
2026-04-14	64.640	70.000	74.400	64.640	5.780	9.000%	10.40万	0.00亿	0.000%
2026-04-13	64.730	64.220	66.380	63.860	-0.970	-1.488%	4.11万	0.00亿	0.000%
2026-04-10	67.000	65.190	67.600	65.000	-1.120	-1.689%	4.49万	0.00亿	0.000%
2026-04-09	67.580	66.310	68.570	65.460	-2.530	-3.675%	5.55万	0.00亿	0.000%
2026-04-08	69.010	68.840	71.200	66.000	0.190	0.277%	8.71万	0.00亿	0.000%
2026-04-07	60.400	68.650	69.760	59.600	0.000	0.000%	9.40万	0.00亿	0.000%
2026-04-03	62.300	60.060	63.550	59.830	0.000	0.000%	3.53万	0.00亿	0.000%
2026-04-02	62.020	62.300	63.950	60.870	0.000	0.000%	5.03万	0.00亿	0.000%
2026-04-01	59.440	63.190	63.990	59.410	0.000	0.000%	7.30万	0.00亿	0.000%