中一科技（301150）历史行情

以下为中一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	44.360	40.990	44.600	40.680	-3.030	-6.883%	3,400.70万	14.29亿	11.192%
2026-10-01	44.360	40.990	44.600	40.680	-3.030	-6.883%	3,400.70万	14.29亿	11.192%
2026-09-30	44.360	40.990	44.600	40.680	-3.030	-6.883%	34.01万	0.00亿	0.000%
2026-09-29	42.020	44.020	45.430	41.660	2.310	5.538%	38.48万	0.00亿	0.000%
2026-09-28	45.080	41.710	45.450	41.400	-4.290	-9.326%	30.70万	0.00亿	0.000%
2026-09-27	50.910	46.000	51.500	45.930	-3.200	-6.504%	4,567.24万	21.62亿	15.032%
2026-09-24	50.910	46.000	51.500	45.930	-3.200	-6.504%	45.67万	0.00亿	0.000%
2026-09-23	41.300	49.200	49.200	41.070	8.200	20.000%	44.22万	0.00亿	0.000%
2026-09-22	41.990	41.000	42.880	40.740	-0.250	-0.606%	18.19万	0.00亿	0.000%
2026-09-21	41.960	41.250	42.480	40.840	-0.150	-0.362%	19.49万	0.00亿	0.000%
2026-09-18	41.820	41.400	43.800	39.850	1.750	4.414%	29.99万	0.00亿	0.000%
2026-09-17	40.780	39.650	41.700	39.600	-1.170	-2.866%	16.44万	0.00亿	0.000%
2026-09-16	40.080	40.820	40.950	39.030	0.740	1.846%	19.97万	0.00亿	0.000%
2026-09-15	38.740	40.080	41.110	38.740	1.110	2.848%	20.26万	0.00亿	0.000%
2026-09-14	37.900	38.970	39.550	37.050	0.580	1.511%	14.25万	0.00亿	0.000%
2026-09-11	38.440	38.390	38.940	36.480	-0.320	-0.827%	16.94万	0.00亿	0.000%
2026-09-10	37.620	38.710	39.690	37.240	0.720	1.895%	15.29万	0.00亿	0.000%
2026-09-09	37.780	37.990	38.800	37.630	0.600	1.605%	13.47万	0.00亿	0.000%
2026-09-08	37.900	37.390	38.330	37.030	-0.770	-2.018%	11.31万	0.00亿	0.000%
2026-09-07	36.700	38.160	38.460	36.160	2.050	5.677%	17.48万	0.00亿	0.000%
2026-09-04	37.500	36.110	38.880	35.810	-1.240	-3.320%	15.55万	0.00亿	0.000%
2026-09-03	37.600	37.350	38.000	36.600	0.150	0.403%	10.66万	0.00亿	0.000%
2026-09-02	37.260	37.200	37.820	37.060	-0.920	-2.413%	10.44万	0.00亿	0.000%
2026-09-01	40.410	38.120	40.440	38.080	-2.330	-5.760%	19.23万	0.00亿	0.000%
2026-08-31	38.320	40.450	40.730	38.110	1.350	3.453%	21.97万	0.00亿	0.000%
2026-08-28	40.400	39.100	41.200	39.080	-1.100	-2.736%	23.08万	0.00亿	0.000%
2026-08-27	39.210	40.200	40.290	38.060	1.350	3.475%	16.65万	0.00亿	0.000%
2026-08-26	38.880	38.850	39.290	37.770	0.210	0.543%	10.49万	0.00亿	0.000%
2026-08-25	38.110	38.640	39.230	36.780	0.020	0.052%	10.84万	0.00亿	0.000%
2026-08-24	39.600	38.620	39.780	37.300	-0.830	-2.104%	12.08万	0.00亿	0.000%
2026-08-21	37.760	39.450	40.180	37.200	1.350	3.543%	14.24万	0.00亿	0.000%
2026-08-20	38.820	38.100	39.260	37.650	0.000	0.000%	10.69万	0.00亿	0.000%
2026-08-19	39.700	38.100	40.860	37.800	-2.900	-7.073%	14.71万	0.00亿	0.000%
2026-08-18	42.160	41.000	42.600	40.410	-1.160	-2.751%	17.02万	0.00亿	0.000%
2026-08-17	40.560	42.160	42.300	40.560	1.610	3.970%	20.33万	0.00亿	0.000%
2026-08-14	39.620	40.550	40.670	39.180	1.550	3.974%	21.98万	0.00亿	0.000%
2026-08-13	42.000	39.000	42.560	38.880	-0.270	-0.688%	27.89万	0.00亿	0.000%
2026-08-12	38.850	39.270	39.800	38.600	0.440	1.133%	13.68万	0.00亿	0.000%
2026-08-11	39.030	38.830	39.830	38.480	-0.620	-1.572%	16.11万	0.00亿	0.000%
2026-08-10	40.640	39.450	41.410	38.510	-1.460	-3.569%	27.15万	0.00亿	0.000%
2026-08-07	37.800	40.910	41.970	36.910	3.460	9.239%	36.36万	0.00亿	0.000%
2026-08-06	35.870	37.450	38.100	35.860	0.920	2.518%	22.40万	0.00亿	0.000%
2026-08-05	34.000	36.530	37.060	33.660	2.290	6.688%	20.52万	0.00亿	0.000%
2026-08-04	32.380	34.240	34.630	31.680	2.350	7.369%	16.95万	0.00亿	0.000%
2026-08-03	32.780	31.890	33.270	31.540	-1.090	-3.305%	13.72万	0.00亿	0.000%
2026-07-31	34.480	32.980	35.630	32.950	0.880	2.741%	20.56万	0.00亿	0.000%
2026-07-30	35.010	32.100	35.110	31.410	-3.040	-8.651%	21.69万	0.00亿	0.000%
2026-07-29	35.000	35.140	35.600	33.750	0.080	0.228%	15.89万	0.00亿	0.000%
2026-07-28	36.760	35.060	37.980	34.740	-2.490	-6.631%	15.46万	0.00亿	0.000%
2026-07-27	35.260	37.550	37.580	35.070	2.540	7.255%	21.27万	0.00亿	0.000%
2026-07-24	36.350	35.010	36.900	35.010	-2.060	-5.557%	17.11万	0.00亿	0.000%
2026-07-23	36.910	37.070	38.560	35.900	0.880	2.432%	23.41万	0.00亿	0.000%
2026-07-22	39.410	36.190	39.930	35.980	0.310	0.864%	29.82万	0.00亿	0.000%
2026-07-21	33.450	35.880	35.990	28.780	2.570	7.715%	25.75万	0.00亿	0.000%
2026-07-20	39.420	33.310	39.690	32.230	-5.480	-14.127%	22.84万	0.00亿	0.000%
2026-07-17	42.970	38.790	43.700	38.180	-4.010	-9.369%	14.55万	0.00亿	0.000%
2026-07-16	43.250	42.800	45.620	42.370	-1.840	-4.122%	12.72万	0.00亿	0.000%
2026-07-15	48.280	44.640	49.700	44.500	-2.790	-5.882%	13.82万	0.00亿	0.000%
2026-07-14	44.610	47.430	47.580	44.160	2.980	6.704%	16.35万	0.00亿	0.000%
2026-07-13	49.050	44.450	49.740	44.220	-4.900	-9.929%	15.53万	0.00亿	0.000%
2026-07-10	50.250	49.350	54.360	49.270	-0.900	-1.791%	17.04万	0.00亿	0.000%
2026-07-09	50.570	50.250	50.980	47.100	0.680	1.372%	14.51万	0.00亿	0.000%
2026-07-08	52.680	49.570	53.470	49.490	-3.120	-5.921%	15.36万	0.00亿	0.000%
2026-07-07	54.710	52.690	56.140	51.000	-2.060	-3.763%	17.72万	0.00亿	0.000%
2026-07-06	56.530	54.750	60.500	54.220	-2.050	-3.609%	13.66万	0.00亿	0.000%
2026-07-03	58.380	56.800	60.740	55.980	-1.110	-1.917%	16.90万	0.00亿	0.000%
2026-07-02	58.640	57.910	61.330	57.550	-3.170	-5.190%	14.18万	0.00亿	0.000%
2026-07-01	63.110	61.080	64.100	60.640	-2.030	-3.217%	18.29万	0.00亿	0.000%
2026-06-30	61.900	63.110	63.870	61.560	0.460	0.734%	17.92万	0.00亿	0.000%
2026-06-29	67.150	62.650	68.400	60.020	-3.780	-5.690%	23.44万	0.00亿	0.000%
2026-06-26	69.900	66.430	69.900	65.620	-3.450	-4.937%	20.63万	0.00亿	0.000%
2026-06-25	66.670	69.880	72.240	66.330	1.990	2.931%	31.71万	0.00亿	0.000%
2026-06-24	57.670	67.890	69.000	57.000	10.110	17.497%	36.46万	0.00亿	0.000%
2026-06-23	60.500	57.780	60.880	57.000	-4.220	-6.806%	23.59万	0.00亿	0.000%
2026-06-22	63.990	62.000	65.200	58.800	-1.980	-3.095%	34.37万	0.00亿	0.000%
2026-06-18	59.280	63.980	65.700	59.210	2.970	4.868%	37.46万	0.00亿	0.000%
2026-06-17	53.000	61.010	65.410	53.000	6.500	11.924%	47.81万	0.00亿	0.000%
2026-06-16	52.300	54.510	55.890	51.100	2.690	5.191%	40.49万	0.00亿	0.000%
2026-06-15	48.000	51.820	52.520	47.200	5.715	12.396%	30.99万	0.00亿	0.000%
2026-06-12	43.239	46.105	47.329	42.713	3.594	8.454%	17.93万	0.00亿	0.000%
2026-06-11	42.346	42.511	43.512	41.532	-0.267	-0.624%	10.06万	0.00亿	0.000%
2026-06-10	41.928	42.778	43.296	41.604	0.310	0.730%	9.85万	0.00亿	0.000%
2026-06-09	40.027	42.468	42.547	39.408	3.506	8.999%	11.59万	0.00亿	0.000%
2026-06-08	39.984	38.962	40.495	38.205	-2.354	-5.698%	9.76万	0.00亿	0.000%
2026-06-05	42.065	41.316	42.763	40.639	-0.835	-1.981%	8.93万	0.00亿	0.000%
2026-06-04	43.476	42.151	43.937	41.820	-2.161	-4.877%	13.17万	0.00亿	0.000%
2026-06-03	44.880	44.312	45.673	43.620	-0.453	-1.012%	8.78万	0.00亿	0.000%
2026-06-02	45.385	44.765	46.083	43.440	-0.627	-1.381%	7.97万	0.00亿	0.000%
2026-06-01	46.465	45.392	47.905	45.190	-1.793	-3.800%	8.78万	0.00亿	0.000%
2026-05-29	46.846	47.185	49.532	46.364	0.339	0.724%	14.07万	0.00亿	0.000%
2026-05-28	45.896	46.846	47.977	44.456	1.346	2.958%	15.28万	0.00亿	0.000%
2026-05-27	48.769	45.500	48.769	44.729	-3.557	-7.251%	13.66万	0.00亿	0.000%
2026-05-26	48.409	49.057	49.475	46.335	0.187	0.383%	10.70万	0.00亿	0.000%
2026-05-25	50.706	48.870	51.995	47.883	-1.829	-3.608%	12.65万	0.00亿	0.000%
2026-05-22	47.912	50.699	51.253	47.804	3.097	6.506%	11.94万	0.00亿	0.000%
2026-05-21	51.887	47.602	52.722	46.969	-3.939	-7.642%	13.07万	0.00亿	0.000%
2026-05-20	50.929	51.541	51.937	48.985	0.072	0.140%	9.75万	0.00亿	0.000%
2026-05-19	51.001	51.469	52.081	49.676	0.144	0.281%	8.68万	0.00亿	0.000%
2026-05-18	52.592	51.325	53.881	50.634	-1.253	-2.383%	10.96万	0.00亿	0.000%
2026-05-15	55.249	52.578	55.674	52.009	-2.016	-3.693%	10.87万	0.00亿	0.000%
2026-05-14	58.130	54.594	58.619	54.241	-4.025	-6.866%	15.13万	0.00亿	0.000%
2026-05-13	53.845	58.619	60.247	53.529	3.117	5.616%	15.59万	0.00亿	0.000%
2026-05-12	51.534	55.502	57.388	50.951	3.349	6.421%	18.70万	0.00亿	0.000%
2026-05-11	50.281	52.153	52.405	48.906	1.944	3.872%	14.86万	0.00亿	0.000%
2026-05-08	50.281	50.209	52.729	50.065	-1.181	-2.298%	12.41万	0.00亿	0.000%
2026-05-07	53.089	51.390	53.089	50.929	-2.563	-4.750%	17.68万	0.00亿	0.000%
2026-05-06	51.361	53.953	56.078	49.042	4.810	9.788%	20.44万	0.00亿	0.000%
2026-04-30	46.609	49.143	50.403	46.090	1.836	3.881%	18.74万	0.00亿	0.000%
2026-04-29	44.974	47.307	48.193	44.326	1.663	3.643%	20.15万	0.00亿	0.000%
2026-04-28	45.169	45.644	47.444	42.396	1.116	2.506%	18.76万	0.00亿	0.000%
2026-04-27	42.857	44.528	45.845	42.043	1.080	2.486%	13.84万	0.00亿	0.000%
2026-04-24	39.487	43.448	43.844	38.962	3.082	7.635%	19.64万	0.00亿	0.000%
2026-04-23	45.889	40.366	45.968	39.790	-6.271	-13.446%	22.82万	0.00亿	0.000%
2026-04-22	48.474	46.637	50.893	46.198	-2.053	-4.216%	20.40万	0.00亿	0.000%
2026-04-21	45.082	48.690	51.289	43.563	3.190	7.011%	19.88万	0.00亿	0.000%
2026-04-20	43.649	45.500	45.500	43.124	1.664	3.796%	13.76万	0.00亿	0.000%
2026-04-17	42.785	43.836	45.284	42.447	0.172	0.394%	15.15万	0.00亿	0.000%
2026-04-16	43.354	43.664	45.730	42.166	-0.655	-1.478%	16.55万	0.00亿	0.000%
2026-04-15	42.144	44.319	45.169	41.568	2.124	5.034%	19.49万	0.00亿	0.000%
2026-04-14	41.777	42.195	42.756	40.128	0.368	0.880%	14.77万	0.00亿	0.000%
2026-04-13	39.732	41.827	42.648	39.408	0.453	1.095%	15.78万	0.00亿	0.000%
2026-04-10	40.906	41.374	42.907	40.423	0.295	0.718%	15.60万	0.00亿	0.000%
2026-04-09	39.998	41.079	41.554	39.667	0.274	0.671%	12.18万	0.00亿	0.000%
2026-04-08	40.466	40.805	41.259	38.688	0.807	2.018%	14.17万	0.00亿	0.000%
2026-04-07	39.401	39.998	42.288	39.178	0.000	0.000%	12.04万	0.00亿	0.000%
2026-04-03	39.516	38.983	41.554	38.688	0.000	0.000%	7.69万	0.00亿	0.000%
2026-04-02	40.272	39.163	40.848	38.911	0.000	0.000%	7.09万	0.00亿	0.000%
2026-04-01	40.639	40.416	40.992	39.408	0.000	0.000%	9.83万	0.00亿	0.000%