中科磁业（301141）历史行情

以下为中科磁业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
2026-10-01	36.180	35.330	36.190	35.250	-0.480	-1.340%	98.66万	0.35亿	2.216%
2026-09-30	36.180	35.330	36.190	35.250	-0.480	-1.340%	0.99万	0.00亿	0.000%
2026-09-29	35.830	35.810	36.190	35.460	0.050	0.140%	1.00万	0.00亿	0.000%
2026-09-28	37.320	35.760	37.900	35.650	-2.030	-5.372%	2.28万	0.00亿	0.000%
2026-09-27	37.710	37.790	39.760	37.410	-0.190	-0.500%	275.06万	1.05亿	6.179%
2026-09-24	37.710	37.790	39.760	37.410	-0.190	-0.500%	2.75万	0.00亿	0.000%
2026-09-23	38.610	37.980	38.880	37.610	-0.900	-2.315%	1.39万	0.00亿	0.000%
2026-09-22	38.050	38.880	39.040	38.020	1.020	2.694%	2.35万	0.00亿	0.000%
2026-09-21	36.910	37.860	38.100	36.910	0.780	2.104%	1.52万	0.00亿	0.000%
2026-09-18	37.000	37.080	37.300	36.840	0.360	0.980%	1.13万	0.00亿	0.000%
2026-09-17	37.000	36.720	37.520	36.380	-0.680	-1.818%	0.88万	0.00亿	0.000%
2026-09-16	36.500	37.400	37.690	36.100	0.910	2.494%	1.44万	0.00亿	0.000%
2026-09-15	37.000	36.490	37.000	36.310	-0.240	-0.653%	0.78万	0.00亿	0.000%
2026-09-14	36.340	36.730	37.120	35.910	0.350	0.962%	0.99万	0.00亿	0.000%
2026-09-11	37.200	36.380	37.210	35.820	-0.960	-2.571%	1.44万	0.00亿	0.000%
2026-09-10	38.100	37.340	38.110	37.300	-1.000	-2.608%	1.28万	0.00亿	0.000%
2026-09-09	38.870	38.340	39.000	38.060	-0.530	-1.364%	1.11万	0.00亿	0.000%
2026-09-08	40.000	38.870	40.000	38.630	-0.530	-1.345%	1.13万	0.00亿	0.000%
2026-09-07	38.800	39.400	39.490	38.600	0.470	1.207%	1.05万	0.00亿	0.000%
2026-09-04	39.790	38.930	40.530	38.660	-0.860	-2.161%	1.54万	0.00亿	0.000%
2026-09-03	39.560	39.790	40.200	39.030	0.690	1.765%	1.84万	0.00亿	0.000%
2026-09-02	39.610	39.100	39.610	38.330	-0.790	-1.980%	1.60万	0.00亿	0.000%
2026-09-01	40.470	39.890	40.800	39.500	-0.820	-2.014%	1.57万	0.00亿	0.000%
2026-08-31	39.900	40.710	40.750	39.200	0.190	0.469%	2.38万	0.00亿	0.000%
2026-08-28	41.510	40.520	41.980	40.450	-1.480	-3.524%	3.00万	0.00亿	0.000%
2026-08-27	41.240	42.000	42.570	40.900	0.040	0.095%	2.76万	0.00亿	0.000%
2026-08-26	43.040	41.960	43.350	41.510	-1.350	-3.117%	4.23万	0.00亿	0.000%
2026-08-25	40.600	43.310	44.440	40.010	2.680	6.596%	5.61万	0.00亿	0.000%
2026-08-24	41.710	40.630	42.550	39.910	-0.530	-1.288%	2.44万	0.00亿	0.000%
2026-08-21	40.260	41.160	41.200	39.760	0.430	1.056%	1.64万	0.00亿	0.000%
2026-08-20	41.110	40.730	41.940	40.650	0.020	0.049%	1.58万	0.00亿	0.000%
2026-08-19	42.400	40.710	42.400	40.610	-2.110	-4.928%	2.59万	0.00亿	0.000%
2026-08-18	42.550	42.820	43.100	42.050	-0.120	-0.279%	2.70万	0.00亿	0.000%
2026-08-17	42.780	42.940	43.420	42.020	-0.350	-0.809%	3.42万	0.00亿	0.000%
2026-08-14	41.790	43.290	43.960	41.600	1.390	3.317%	5.06万	0.00亿	0.000%
2026-08-13	43.310	41.900	43.400	41.820	-1.330	-3.077%	3.73万	0.00亿	0.000%
2026-08-12	43.080	43.230	43.770	42.990	-0.640	-1.459%	4.23万	0.00亿	0.000%
2026-08-11	45.600	43.870	46.580	43.800	-2.720	-5.838%	6.83万	0.00亿	0.000%
2026-08-10	45.250	46.590	47.680	45.250	0.650	1.415%	8.97万	0.00亿	0.000%
2026-08-07	40.540	45.940	48.880	40.270	4.130	9.878%	10.05万	0.00亿	0.000%
2026-08-06	39.990	41.810	44.000	39.250	1.790	4.473%	7.49万	0.00亿	0.000%
2026-08-05	39.570	40.020	42.190	39.040	2.650	7.091%	7.15万	0.00亿	0.000%
2026-08-04	36.170	37.370	37.730	36.060	1.270	3.518%	3.66万	0.00亿	0.000%
2026-08-03	35.510	36.100	36.460	35.140	0.780	2.208%	1.60万	0.00亿	0.000%
2026-07-31	34.850	35.320	35.870	34.850	0.640	1.845%	1.53万	0.00亿	0.000%
2026-07-30	35.400	34.680	35.820	34.580	-0.730	-2.062%	1.28万	0.00亿	0.000%
2026-07-29	34.870	35.410	35.630	34.470	0.500	1.432%	1.52万	0.00亿	0.000%
2026-07-28	34.600	34.910	35.350	34.160	0.250	0.721%	1.44万	0.00亿	0.000%
2026-07-27	34.010	34.660	34.660	33.700	0.880	2.605%	1.02万	0.00亿	0.000%
2026-07-24	34.330	33.780	34.540	33.680	-1.220	-3.486%	1.10万	0.00亿	0.000%
2026-07-23	33.640	35.000	35.040	33.640	1.100	3.245%	1.45万	0.00亿	0.000%
2026-07-22	33.900	33.900	34.420	33.450	-0.110	-0.323%	1.49万	0.00亿	0.000%
2026-07-21	33.060	34.010	34.090	31.220	1.200	3.657%	2.57万	0.00亿	0.000%
2026-07-20	34.380	32.810	34.960	32.280	-1.560	-4.539%	2.00万	0.00亿	0.000%
2026-07-17	36.400	34.370	36.400	34.000	-1.830	-5.055%	1.92万	0.00亿	0.000%
2026-07-16	36.800	36.200	36.940	35.960	-0.480	-1.309%	1.20万	0.00亿	0.000%
2026-07-15	37.110	36.680	37.460	36.220	-0.430	-1.159%	1.36万	0.00亿	0.000%
2026-07-14	35.440	37.110	37.120	35.010	1.250	3.486%	1.96万	0.00亿	0.000%
2026-07-13	37.570	35.860	37.910	35.790	-2.050	-5.408%	1.71万	0.00亿	0.000%
2026-07-10	37.850	37.910	38.970	37.260	0.520	1.391%	2.12万	0.00亿	0.000%
2026-07-09	38.060	37.390	38.800	35.770	-0.760	-1.992%	2.60万	0.00亿	0.000%
2026-07-08	39.620	38.150	40.000	38.060	-1.850	-4.625%	2.03万	0.00亿	0.000%
2026-07-07	40.000	40.000	41.600	39.610	-0.400	-0.990%	1.93万	0.00亿	0.000%
2026-07-06	44.250	40.400	44.280	40.390	-3.480	-7.931%	3.13万	0.00亿	0.000%
2026-07-03	43.850	43.880	44.940	42.840	0.420	0.966%	2.82万	0.00亿	0.000%
2026-07-02	41.990	43.460	46.580	41.420	1.150	2.718%	4.16万	0.00亿	0.000%
2026-07-01	41.870	42.310	42.650	41.330	0.450	1.075%	2.27万	0.00亿	0.000%
2026-06-30	41.440	41.860	42.410	40.210	0.870	2.122%	2.16万	0.00亿	0.000%
2026-06-29	42.520	40.990	43.110	40.410	-1.520	-3.576%	2.28万	0.00亿	0.000%
2026-06-26	44.890	42.510	44.890	42.500	-2.990	-6.571%	3.01万	0.00亿	0.000%
2026-06-25	46.130	45.500	46.760	44.290	-0.800	-1.728%	3.19万	0.00亿	0.000%
2026-06-24	47.020	46.300	48.190	45.350	-1.450	-3.037%	2.73万	0.00亿	0.000%
2026-06-23	49.940	47.750	50.000	47.400	-2.690	-5.333%	3.67万	0.00亿	0.000%
2026-06-22	49.610	50.440	50.570	48.360	0.440	0.880%	3.98万	0.00亿	0.000%
2026-06-18	48.070	50.000	51.470	47.900	1.680	3.477%	4.48万	0.00亿	0.000%
2026-06-17	50.030	48.320	51.000	47.900	-2.860	-5.588%	4.06万	0.00亿	0.000%
2026-06-16	49.310	51.180	51.920	49.100	1.400	2.812%	4.53万	0.00亿	0.000%
2026-06-15	48.500	49.780	49.820	48.500	1.280	2.639%	2.94万	0.00亿	0.000%
2026-06-12	48.290	48.500	50.280	47.830	0.880	1.848%	3.42万	0.00亿	0.000%
2026-06-11	47.520	47.620	48.690	47.310	-0.740	-1.530%	1.88万	0.00亿	0.000%
2026-06-10	48.040	48.360	49.300	47.450	-0.350	-0.719%	2.36万	0.00亿	0.000%
2026-06-09	46.320	48.710	49.000	45.870	2.980	6.517%	3.22万	0.00亿	0.000%
2026-06-08	47.770	45.730	48.850	45.060	-3.370	-6.864%	3.12万	0.00亿	0.000%
2026-06-05	47.500	49.100	50.640	47.180	0.900	1.867%	3.30万	0.00亿	0.000%
2026-06-04	47.580	48.200	48.470	46.200	0.100	0.208%	2.48万	0.00亿	0.000%
2026-06-03	47.100	48.100	48.600	46.330	1.010	2.145%	2.83万	0.00亿	0.000%
2026-06-02	47.470	47.090	47.880	45.230	-0.300	-0.633%	2.31万	0.00亿	0.000%
2026-06-01	48.390	47.390	48.760	47.100	-0.490	-1.023%	1.62万	0.00亿	0.000%
2026-05-29	52.580	47.880	52.580	47.750	-4.560	-8.696%	3.63万	0.00亿	0.000%
2026-05-28	50.380	52.440	52.770	49.720	2.060	4.089%	2.54万	0.00亿	0.000%
2026-05-27	53.070	50.380	53.430	49.630	-2.620	-4.943%	2.70万	0.00亿	0.000%
2026-05-26	54.330	53.000	54.790	51.960	-1.940	-3.531%	2.97万	0.00亿	0.000%
2026-05-25	53.940	54.940	55.700	52.620	1.340	2.500%	3.20万	0.00亿	0.000%
2026-05-22	52.660	53.600	54.190	51.610	1.630	3.136%	2.34万	0.00亿	0.000%
2026-05-21	54.600	51.970	55.100	51.830	-2.300	-4.238%	2.87万	0.00亿	0.000%
2026-05-20	53.380	54.270	55.230	52.800	0.520	0.967%	2.85万	0.00亿	0.000%
2026-05-19	55.100	53.750	55.650	52.810	-1.630	-2.943%	2.56万	0.00亿	0.000%
2026-05-18	55.400	55.380	56.160	54.160	-0.740	-1.319%	2.35万	0.00亿	0.000%
2026-05-15	55.790	56.120	58.000	55.410	-0.180	-0.320%	3.96万	0.00亿	0.000%
2026-05-14	57.470	56.300	58.380	55.800	-1.200	-2.087%	3.22万	0.00亿	0.000%
2026-05-13	56.700	57.500	58.390	56.600	0.550	0.966%	2.62万	0.00亿	0.000%
2026-05-12	58.880	56.950	59.200	56.530	-2.510	-4.221%	4.09万	0.00亿	0.000%
2026-05-11	58.030	59.460	60.220	57.800	1.380	2.376%	5.73万	0.00亿	0.000%
2026-05-08	56.920	58.080	58.680	56.130	0.730	1.273%	4.41万	0.00亿	0.000%
2026-05-07	56.610	57.350	57.510	56.060	1.020	1.811%	4.81万	0.00亿	0.000%
2026-05-06	52.400	56.330	58.000	52.380	4.050	7.747%	6.96万	0.00亿	0.000%
2026-04-30	52.110	52.280	53.400	51.940	-0.420	-0.797%	2.90万	0.00亿	0.000%
2026-04-29	49.620	52.700	54.020	49.320	2.960	5.951%	4.83万	0.00亿	0.000%
2026-04-28	51.790	49.740	52.070	49.470	-1.940	-3.754%	2.64万	0.00亿	0.000%
2026-04-27	51.800	51.680	52.090	50.360	-0.580	-1.110%	2.37万	0.00亿	0.000%
2026-04-24	52.300	52.260	52.700	51.800	-0.040	-0.076%	2.13万	0.00亿	0.000%
2026-04-23	54.800	52.300	54.900	51.900	-2.500	-4.562%	4.05万	0.00亿	0.000%
2026-04-22	55.310	54.800	55.590	54.500	-1.890	-3.334%	5.39万	0.00亿	0.000%
2026-04-21	54.770	56.690	58.230	53.800	2.300	4.229%	8.01万	0.00亿	0.000%
2026-04-20	53.180	54.390	54.880	52.910	1.060	1.988%	3.93万	0.00亿	0.000%
2026-04-17	51.990	53.330	53.770	51.960	0.940	1.794%	3.57万	0.00亿	0.000%
2026-04-16	51.900	52.390	52.930	51.820	0.290	0.557%	2.42万	0.00亿	0.000%
2026-04-15	52.420	52.100	52.990	51.900	0.070	0.135%	2.58万	0.00亿	0.000%
2026-04-14	52.360	52.030	52.610	51.640	-0.660	-1.253%	3.33万	0.00亿	0.000%
2026-04-13	53.570	52.690	54.050	52.450	0.070	0.133%	3.78万	0.00亿	0.000%
2026-04-10	53.010	52.620	53.460	52.300	-1.110	-2.066%	5.16万	0.00亿	0.000%
2026-04-09	50.810	53.730	54.870	50.800	1.680	3.228%	7.08万	0.00亿	0.000%
2026-04-08	52.800	52.050	52.900	50.900	0.850	1.660%	4.95万	0.00亿	0.000%
2026-04-07	47.520	51.200	53.000	47.520	0.000	0.000%	4.86万	0.00亿	0.000%
2026-04-03	48.500	47.500	48.840	47.330	0.000	0.000%	1.00万	0.00亿	0.000%
2026-04-02	49.260	48.150	49.490	47.820	0.000	0.000%	1.50万	0.00亿	0.000%
2026-04-01	49.680	49.570	50.030	49.100	0.000	0.000%	1.91万	0.00亿	0.000%