中科江南（301153）历史行情

以下为中科江南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	17.350	16.980	17.480	16.930	-0.270	-1.565%	186.76万	0.32亿	0.563%
2026-10-01	17.350	16.980	17.480	16.930	-0.270	-1.565%	186.76万	0.32亿	0.563%
2026-09-30	17.350	16.980	17.480	16.930	-0.270	-1.565%	1.87万	0.00亿	0.000%
2026-09-29	16.780	17.250	17.330	16.780	0.330	1.950%	2.32万	0.00亿	0.000%
2026-09-28	17.000	16.920	17.300	16.700	-0.120	-0.704%	2.87万	0.00亿	0.000%
2026-09-27	17.500	17.040	17.500	16.940	-0.360	-2.069%	205.75万	0.35亿	0.620%
2026-09-24	17.500	17.040	17.500	16.940	-0.360	-2.069%	2.06万	0.00亿	0.000%
2026-09-23	17.580	17.400	17.580	17.200	-0.190	-1.080%	2.71万	0.00亿	0.000%
2026-09-22	17.460	17.590	17.760	17.360	0.300	1.735%	3.25万	0.00亿	0.000%
2026-09-21	17.100	17.290	17.330	17.020	0.260	1.527%	3.26万	0.00亿	0.000%
2026-09-18	17.130	17.030	17.410	17.030	-0.010	-0.059%	2.83万	0.00亿	0.000%
2026-09-17	17.000	17.040	17.090	16.780	0.020	0.118%	2.34万	0.00亿	0.000%
2026-09-16	16.970	17.020	17.140	16.780	-0.110	-0.642%	2.84万	0.00亿	0.000%
2026-09-15	17.490	17.130	17.710	17.120	-0.310	-1.778%	2.41万	0.00亿	0.000%
2026-09-14	17.020	17.440	17.650	17.020	0.410	2.408%	3.34万	0.00亿	0.000%
2026-09-11	17.500	17.030	17.600	16.760	-0.520	-2.963%	3.73万	0.00亿	0.000%
2026-09-10	17.680	17.550	17.820	17.500	-0.280	-1.570%	2.13万	0.00亿	0.000%
2026-09-09	18.270	17.830	18.350	17.680	-0.490	-2.675%	3.77万	0.00亿	0.000%
2026-09-08	18.240	18.320	18.470	18.100	0.020	0.109%	3.69万	0.00亿	0.000%
2026-09-07	18.430	18.300	18.880	18.000	-0.240	-1.294%	6.59万	0.00亿	0.000%
2026-09-04	18.000	18.540	19.700	17.990	0.720	4.040%	10.61万	0.00亿	0.000%
2026-09-03	18.180	17.820	18.320	17.750	-0.330	-1.818%	2.93万	0.00亿	0.000%
2026-09-02	18.220	18.150	18.340	18.000	-0.230	-1.251%	2.87万	0.00亿	0.000%
2026-09-01	17.830	18.380	18.470	17.790	0.550	3.085%	4.88万	0.00亿	0.000%
2026-08-31	17.310	17.830	17.850	17.310	0.310	1.769%	4.49万	0.00亿	0.000%
2026-08-28	17.980	17.520	18.180	17.480	-0.130	-0.737%	4.83万	0.00亿	0.000%
2026-08-27	17.320	17.650	17.770	17.240	0.220	1.262%	3.86万	0.00亿	0.000%
2026-08-26	17.230	17.430	17.660	17.150	0.200	1.161%	3.41万	0.00亿	0.000%
2026-08-25	16.830	17.230	17.320	16.800	0.350	2.073%	3.77万	0.00亿	0.000%
2026-08-24	16.960	16.880	17.240	16.710	-0.070	-0.413%	2.52万	0.00亿	0.000%
2026-08-21	16.820	16.950	17.100	16.550	0.100	0.593%	2.71万	0.00亿	0.000%
2026-08-20	16.530	16.850	16.990	16.500	0.440	2.681%	3.05万	0.00亿	0.000%
2026-08-19	17.050	16.410	17.220	16.410	-0.810	-4.704%	3.88万	0.00亿	0.000%
2026-08-18	17.410	17.220	17.490	17.050	-0.350	-1.992%	3.74万	0.00亿	0.000%
2026-08-17	17.540	17.570	17.600	17.110	0.100	0.572%	3.59万	0.00亿	0.000%
2026-08-14	17.360	17.470	17.790	17.220	-0.030	-0.171%	3.25万	0.00亿	0.000%
2026-08-13	17.830	17.500	18.060	17.490	-0.330	-1.851%	4.48万	0.00亿	0.000%
2026-08-12	17.800	17.830	18.060	17.660	0.020	0.112%	3.43万	0.00亿	0.000%
2026-08-11	17.930	17.810	18.010	17.600	-0.110	-0.614%	3.48万	0.00亿	0.000%
2026-08-10	17.820	17.920	18.080	17.610	0.100	0.561%	3.87万	0.00亿	0.000%
2026-08-07	18.210	17.820	18.310	17.480	-0.480	-2.623%	6.47万	0.00亿	0.000%
2026-08-06	18.310	18.300	18.780	18.080	-0.190	-1.028%	5.32万	0.00亿	0.000%
2026-08-05	18.500	18.490	18.920	18.370	-0.090	-0.484%	6.15万	0.00亿	0.000%
2026-08-04	18.910	18.580	18.990	18.530	-0.160	-0.854%	6.09万	0.00亿	0.000%
2026-08-03	18.020	18.740	19.050	17.860	0.720	3.996%	9.00万	0.00亿	0.000%
2026-07-31	16.840	18.020	18.650	16.840	1.020	6.000%	10.16万	0.00亿	0.000%
2026-07-30	16.690	17.000	17.360	16.620	0.220	1.311%	5.33万	0.00亿	0.000%
2026-07-29	16.500	16.780	16.830	16.380	0.280	1.697%	4.81万	0.00亿	0.000%
2026-07-28	16.130	16.500	16.650	16.060	0.240	1.476%	4.14万	0.00亿	0.000%
2026-07-27	15.770	16.260	16.290	15.610	0.490	3.107%	3.49万	0.00亿	0.000%
2026-07-24	16.410	15.770	16.490	15.770	-0.750	-4.540%	4.04万	0.00亿	0.000%
2026-07-23	16.390	16.520	16.520	16.210	0.030	0.182%	3.40万	0.00亿	0.000%
2026-07-22	16.700	16.490	16.750	16.210	-0.340	-2.020%	6.02万	0.00亿	0.000%
2026-07-21	16.500	16.830	17.060	16.450	0.210	1.264%	7.13万	0.00亿	0.000%
2026-07-20	16.370	16.620	16.790	16.130	0.250	1.527%	6.04万	0.00亿	0.000%
2026-07-17	17.220	16.370	17.470	16.350	-0.870	-5.046%	6.64万	0.00亿	0.000%
2026-07-16	15.950	17.240	17.520	15.950	1.140	7.081%	9.23万	0.00亿	0.000%
2026-07-15	15.700	16.100	16.280	15.630	0.370	2.352%	3.74万	0.00亿	0.000%
2026-07-14	15.790	15.730	15.900	15.430	-0.050	-0.317%	3.33万	0.00亿	0.000%
2026-07-13	16.380	15.780	16.500	15.780	-0.600	-3.663%	4.55万	0.00亿	0.000%
2026-07-10	16.010	16.380	16.760	15.900	0.190	1.174%	4.78万	0.00亿	0.000%
2026-07-09	16.110	16.190	16.360	15.880	-0.040	-0.246%	3.94万	0.00亿	0.000%
2026-07-08	15.870	16.230	16.350	15.800	0.350	2.204%	3.93万	0.00亿	0.000%
2026-07-07	16.280	15.880	16.290	15.810	-0.470	-2.875%	3.26万	0.00亿	0.000%
2026-07-06	16.510	16.350	16.790	16.230	-0.030	-0.183%	4.39万	0.00亿	0.000%
2026-07-03	16.350	16.380	16.570	16.180	0.100	0.614%	3.87万	0.00亿	0.000%
2026-07-02	16.610	16.280	16.820	16.100	-0.300	-1.809%	4.77万	0.00亿	0.000%
2026-07-01	16.270	16.580	16.800	16.000	0.290	1.780%	5.14万	0.00亿	0.000%
2026-06-30	15.980	16.290	17.160	15.830	0.290	1.812%	6.22万	0.00亿	0.000%
2026-06-29	16.050	16.000	16.080	15.660	-0.050	-0.312%	4.87万	0.00亿	0.000%
2026-06-26	16.740	16.050	16.800	15.980	-0.780	-4.635%	5.29万	0.00亿	0.000%
2026-06-25	17.270	16.830	17.500	16.730	-0.500	-2.885%	4.25万	0.00亿	0.000%
2026-06-24	18.000	17.330	18.000	17.110	-0.680	-3.776%	5.11万	0.00亿	0.000%
2026-06-23	18.110	18.010	18.440	17.840	-0.310	-1.692%	5.12万	0.00亿	0.000%
2026-06-22	17.730	18.320	18.380	17.360	0.370	2.061%	6.27万	0.00亿	0.000%
2026-06-18	18.440	17.950	18.500	17.850	-0.600	-3.235%	5.37万	0.00亿	0.000%
2026-06-17	18.400	18.550	19.170	18.360	-0.030	-0.161%	5.63万	0.00亿	0.000%
2026-06-16	19.140	18.580	19.140	18.470	-0.610	-3.179%	6.08万	0.00亿	0.000%
2026-06-15	17.820	19.190	20.530	17.660	1.380	7.748%	10.77万	0.00亿	0.000%
2026-06-12	17.260	17.810	17.990	17.180	0.710	4.152%	4.13万	0.00亿	0.000%
2026-06-11	17.530	17.100	17.600	16.900	-0.600	-3.390%	3.20万	0.00亿	0.000%
2026-06-10	17.800	17.700	18.080	17.400	-0.270	-1.503%	2.81万	0.00亿	0.000%
2026-06-09	17.910	17.970	18.050	17.530	0.210	1.182%	2.88万	0.00亿	0.000%
2026-06-08	17.860	17.760	18.140	17.450	-0.400	-2.203%	3.32万	0.00亿	0.000%
2026-06-05	18.030	18.160	18.470	17.850	0.130	0.721%	3.12万	0.00亿	0.000%
2026-06-04	18.380	18.030	18.500	17.920	-0.380	-2.064%	3.04万	0.00亿	0.000%
2026-06-03	18.860	18.410	18.880	18.320	-0.460	-2.438%	3.74万	0.00亿	0.000%
2026-06-02	19.730	18.870	19.750	18.780	-0.560	-2.882%	4.11万	0.00亿	0.000%
2026-06-01	18.740	19.430	19.730	18.450	1.050	5.713%	6.89万	0.00亿	0.000%
2026-05-29	19.110	18.380	19.110	18.350	-0.600	-3.161%	4.22万	0.00亿	0.000%
2026-05-28	19.140	18.980	19.190	18.420	-0.160	-0.836%	4.97万	0.00亿	0.000%
2026-05-27	19.580	19.140	19.750	19.030	-0.350	-1.796%	4.37万	0.00亿	0.000%
2026-05-26	19.770	19.490	19.840	19.260	-0.390	-1.962%	3.99万	0.00亿	0.000%
2026-05-25	20.030	19.880	20.180	19.610	-0.090	-0.451%	4.55万	0.00亿	0.000%
2026-05-22	20.130	19.970	20.190	19.700	0.010	0.050%	3.81万	0.00亿	0.000%
2026-05-21	20.770	19.960	20.980	19.880	-0.570	-2.776%	5.34万	0.00亿	0.000%
2026-05-20	20.830	20.530	20.900	20.440	-0.380	-1.817%	3.68万	0.00亿	0.000%
2026-05-19	20.620	20.910	20.980	20.550	0.290	1.406%	4.06万	0.00亿	0.000%
2026-05-18	20.250	20.620	20.830	20.250	0.180	0.881%	4.09万	0.00亿	0.000%
2026-05-15	20.400	20.440	20.860	20.250	-0.010	-0.049%	4.30万	0.00亿	0.000%
2026-05-14	21.290	20.450	21.350	20.420	-0.710	-3.355%	4.91万	0.00亿	0.000%
2026-05-13	21.000	21.160	21.250	20.830	0.180	0.858%	4.69万	0.00亿	0.000%
2026-05-12	21.260	20.980	21.270	20.770	-0.350	-1.641%	4.85万	0.00亿	0.000%
2026-05-11	21.280	21.330	21.500	21.000	0.080	0.376%	6.99万	0.00亿	0.000%
2026-05-08	21.070	21.250	21.790	21.020	0.140	0.663%	7.72万	0.00亿	0.000%
2026-05-07	20.800	21.110	21.200	20.630	0.300	1.442%	6.85万	0.00亿	0.000%
2026-05-06	20.850	20.810	21.130	20.660	0.170	0.824%	6.47万	0.00亿	0.000%
2026-04-30	20.570	20.640	20.790	20.540	-0.100	-0.482%	4.88万	0.00亿	0.000%
2026-04-29	20.450	20.740	20.930	20.380	0.189	0.920%	6.41万	0.00亿	0.000%
2026-04-28	21.431	20.551	21.471	20.451	-1.030	-4.773%	8.25万	0.00亿	0.000%
2026-04-27	22.031	21.581	22.361	21.141	-1.580	-6.822%	11.53万	0.00亿	0.000%
2026-04-24	23.491	23.161	23.641	22.201	-0.420	-1.781%	8.10万	0.00亿	0.000%
2026-04-23	24.201	23.581	24.531	23.421	-0.890	-3.637%	5.96万	0.00亿	0.000%
2026-04-22	24.551	24.471	24.711	24.191	-0.090	-0.366%	4.96万	0.00亿	0.000%
2026-04-21	24.881	24.561	24.881	24.431	-0.320	-1.286%	4.90万	0.00亿	0.000%
2026-04-20	24.771	24.881	24.991	24.641	0.090	0.363%	5.27万	0.00亿	0.000%
2026-04-17	24.831	24.791	24.991	24.481	-0.130	-0.522%	5.48万	0.00亿	0.000%
2026-04-16	24.731	24.921	25.141	24.691	0.180	0.728%	6.45万	0.00亿	0.000%
2026-04-15	24.941	24.741	25.161	24.651	-0.190	-0.762%	6.21万	0.00亿	0.000%
2026-04-14	24.801	24.931	25.041	24.611	0.260	1.054%	5.41万	0.00亿	0.000%
2026-04-13	24.491	24.671	25.091	24.371	0.080	0.325%	6.81万	0.00亿	0.000%
2026-04-10	24.651	24.591	24.831	24.391	0.210	0.861%	7.51万	0.00亿	0.000%
2026-04-09	24.451	24.381	24.761	24.141	-0.410	-1.654%	7.32万	0.00亿	0.000%
2026-04-08	24.361	24.791	24.921	24.001	0.830	3.464%	9.32万	0.00亿	0.000%
2026-04-07	23.601	23.961	24.521	23.531	0.000	0.000%	7.24万	0.00亿	0.000%
2026-04-03	23.881	23.701	25.001	23.671	0.000	0.000%	8.74万	0.00亿	0.000%
2026-04-02	24.501	23.871	24.621	23.731	0.000	0.000%	7.89万	0.00亿	0.000%
2026-04-01	24.721	24.331	24.941	24.241	0.000	0.000%	10.77万	0.00亿	0.000%