中科环保（301175）历史行情
以下为中科环保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 | 5.610 | 5.580 | 5.630 | 5.570 | -0.010 | -0.179% | 837.28万 | 0.47亿 | 1.346% |
| 2026-10-01 | 5.610 | 5.580 | 5.630 | 5.570 | -0.010 | -0.179% | 837.28万 | 0.47亿 | 1.346% |
| 2026-09-30 | 5.610 | 5.580 | 5.630 | 5.570 | -0.010 | -0.179% | 8.37万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.520 | 5.590 | 5.600 | 5.500 | 0.070 | 1.268% | 9.14万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.560 | 5.520 | 5.570 | 5.460 | -0.030 | -0.541% | 9.21万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.580 | 5.550 | 5.620 | 5.530 | -0.040 | -0.716% | 830.25万 | 0.46亿 | 1.335% |
| 2026-09-24 | 5.580 | 5.550 | 5.620 | 5.530 | -0.040 | -0.716% | 8.30万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.610 | 5.590 | 5.630 | 5.560 | -0.030 | -0.534% | 10.63万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.660 | 5.620 | 5.700 | 5.610 | -0.020 | -0.355% | 13.25万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.650 | 5.640 | 5.670 | 5.620 | -0.010 | -0.177% | 10.13万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.640 | 5.650 | 5.710 | 5.630 | 0.010 | 0.177% | 9.96万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.600 | 5.640 | 5.640 | 5.550 | 0.050 | 0.894% | 9.62万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.540 | 5.590 | 5.600 | 5.500 | 0.040 | 0.721% | 9.87万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.610 | 5.550 | 5.620 | 5.540 | -0.070 | -1.246% | 9.58万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.610 | 5.620 | 5.650 | 5.570 | -0.040 | -0.707% | 10.18万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.700 | 5.660 | 5.720 | 5.590 | -0.070 | -1.222% | 13.48万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.720 | 5.730 | 5.750 | 5.700 | -0.010 | -0.174% | 11.61万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.650 | 5.740 | 5.760 | 5.650 | 0.060 | 1.056% | 13.88万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.620 | 5.680 | 5.700 | 5.590 | 0.080 | 1.429% | 11.84万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.620 | 5.600 | 5.640 | 5.550 | 0.070 | 1.266% | 15.88万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.600 | 5.530 | 5.630 | 5.510 | -0.080 | -1.426% | 12.25万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.670 | 5.610 | 5.700 | 5.600 | -0.050 | -0.883% | 11.40万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.650 | 5.660 | 5.670 | 5.600 | 0.000 | 0.000% | 15.30万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.610 | 5.660 | 5.700 | 5.610 | 0.030 | 0.533% | 13.77万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.570 | 5.630 | 5.680 | 5.560 | 0.040 | 0.716% | 17.78万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.570 | 5.590 | 5.620 | 5.530 | 0.020 | 0.359% | 11.99万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.590 | 5.570 | 5.600 | 5.510 | -0.020 | -0.358% | 15.14万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.550 | 5.590 | 5.610 | 5.500 | 0.100 | 1.821% | 19.57万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.380 | 5.490 | 5.570 | 5.380 | 0.120 | 2.235% | 23.29万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.380 | 5.370 | 5.410 | 5.310 | 0.000 | 0.000% | 11.28万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.350 | 5.370 | 5.390 | 5.290 | 0.010 | 0.187% | 10.27万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.300 | 5.360 | 5.390 | 5.290 | 0.070 | 1.323% | 11.89万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.340 | 5.290 | 5.380 | 5.270 | -0.060 | -1.121% | 13.97万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.380 | 5.350 | 5.390 | 5.310 | -0.040 | -0.742% | 14.10万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.380 | 5.390 | 5.420 | 5.340 | 0.010 | 0.186% | 13.01万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.390 | 5.380 | 5.410 | 5.340 | -0.010 | -0.186% | 10.03万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.440 | 5.390 | 5.460 | 5.390 | -0.050 | -0.919% | 10.42万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.400 | 5.440 | 5.460 | 5.380 | 0.020 | 0.369% | 10.77万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.490 | 5.420 | 5.490 | 5.400 | -0.070 | -1.275% | 11.33万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.370 | 5.490 | 5.520 | 5.350 | 0.120 | 2.235% | 15.96万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.360 | 5.370 | 5.390 | 5.310 | -0.010 | -0.186% | 12.58万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.390 | 5.380 | 5.440 | 5.320 | -0.010 | -0.186% | 16.85万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.440 | 5.390 | 5.490 | 5.380 | -0.050 | -0.919% | 17.78万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.500 | 5.440 | 5.520 | 5.430 | -0.060 | -1.091% | 17.82万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.390 | 5.500 | 5.510 | 5.390 | 0.080 | 1.476% | 19.46万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.410 | 5.420 | 5.470 | 5.350 | -0.020 | -0.368% | 27.39万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.220 | 5.440 | 5.450 | 5.220 | 0.230 | 4.415% | 38.37万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.130 | 5.210 | 5.230 | 5.110 | 0.110 | 2.157% | 19.48万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.100 | 5.100 | 5.140 | 5.070 | 0.000 | 0.000% | 11.40万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.030 | 5.100 | 5.150 | 5.020 | 0.050 | 0.990% | 13.69万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.120 | 5.050 | 5.160 | 5.040 | -0.130 | -2.510% | 15.52万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.060 | 5.180 | 5.190 | 5.040 | 0.110 | 2.170% | 18.63万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.110 | 5.070 | 5.120 | 5.030 | -0.050 | -0.977% | 18.53万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.020 | 5.120 | 5.140 | 4.990 | 0.100 | 1.992% | 29.13万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.010 | 5.020 | 5.070 | 4.920 | 0.050 | 1.006% | 24.80万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.070 | 4.970 | 5.120 | 4.960 | -0.090 | -1.779% | 24.17万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.080 | 5.060 | 5.190 | 5.010 | -0.030 | -0.589% | 17.08万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.010 | 5.090 | 5.160 | 4.990 | 0.060 | 1.193% | 22.26万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.900 | 5.030 | 5.050 | 4.870 | 0.110 | 2.236% | 21.12万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.910 | 4.920 | 5.090 | 4.890 | 0.040 | 0.820% | 23.65万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.810 | 4.880 | 4.980 | 4.770 | 0.050 | 1.035% | 17.26万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.880 | 4.830 | 4.920 | 4.750 | -0.060 | -1.227% | 15.47万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.880 | 4.890 | 4.960 | 4.840 | -0.010 | -0.204% | 11.29万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.000 | 4.900 | 5.010 | 4.880 | -0.110 | -2.196% | 13.04万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.020 | 5.010 | 5.060 | 4.980 | 0.010 | 0.200% | 15.91万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.970 | 5.000 | 5.070 | 4.970 | 0.040 | 0.806% | 16.52万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.930 | 4.960 | 5.080 | 4.920 | 0.010 | 0.202% | 19.76万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.910 | 4.950 | 5.000 | 4.860 | 0.070 | 1.434% | 19.98万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.910 | 4.880 | 5.010 | 4.820 | 0.060 | 1.245% | 19.19万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.820 | 4.820 | 4.870 | 4.710 | -0.020 | -0.413% | 22.02万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.980 | 4.840 | 5.000 | 4.840 | -0.140 | -2.811% | 17.95万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.030 | 4.980 | 5.040 | 4.940 | -0.060 | -1.190% | 17.33万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.130 | 5.040 | 5.160 | 5.010 | -0.080 | -1.563% | 15.09万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.090 | 5.120 | 5.200 | 5.070 | -0.030 | -0.583% | 15.10万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.170 | 5.150 | 5.170 | 4.980 | -0.020 | -0.387% | 22.55万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.190 | 5.170 | 5.230 | 5.140 | -0.060 | -1.147% | 12.94万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.320 | 5.230 | 5.340 | 5.180 | -0.100 | -1.876% | 15.70万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.270 | 5.330 | 5.440 | 5.250 | 0.040 | 0.756% | 17.83万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.240 | 5.290 | 5.330 | 5.170 | 0.090 | 1.731% | 15.47万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.190 | 5.200 | 5.250 | 5.140 | 0.060 | 1.167% | 15.54万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.250 | 5.140 | 5.260 | 5.110 | -0.100 | -1.908% | 13.00万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.280 | 5.240 | 5.280 | 5.180 | -0.060 | -1.132% | 13.40万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.320 | 5.300 | 5.370 | 5.260 | -0.020 | -0.376% | 12.22万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.450 | 5.320 | 5.530 | 5.260 | -0.210 | -3.797% | 19.21万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.500 | 5.530 | 5.610 | 5.450 | 0.020 | 0.363% | 14.81万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.650 | 5.510 | 5.670 | 5.450 | -0.140 | -2.478% | 18.12万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.690 | 5.650 | 5.750 | 5.610 | -0.040 | -0.703% | 14.74万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.780 | 5.690 | 5.800 | 5.650 | -0.090 | -1.557% | 16.03万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.610 | 5.780 | 5.790 | 5.560 | 0.180 | 3.214% | 22.80万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.700 | 5.600 | 5.720 | 5.580 | -0.100 | -1.754% | 20.57万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.660 | 5.700 | 5.720 | 5.590 | 0.050 | 0.885% | 17.24万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.690 | 5.650 | 5.750 | 5.640 | -0.060 | -1.051% | 14.85万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.760 | 5.710 | 5.800 | 5.630 | -0.090 | -1.552% | 19.17万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.760 | 5.800 | 5.930 | 5.740 | 0.080 | 1.399% | 17.67万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.740 | 5.720 | 5.770 | 5.670 | 0.010 | 0.175% | 16.00万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.820 | 5.710 | 5.910 | 5.700 | -0.100 | -1.721% | 20.35万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.910 | 5.810 | 5.910 | 5.780 | -0.130 | -2.189% | 18.01万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.950 | 5.940 | 5.960 | 5.840 | -0.010 | -0.168% | 20.27万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.930 | 5.950 | 5.980 | 5.860 | -0.010 | -0.168% | 18.97万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.090 | 5.960 | 6.130 | 5.930 | -0.150 | -2.455% | 31.28万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.220 | 6.110 | 6.330 | 6.110 | -0.100 | -1.610% | 38.78万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.080 | 6.210 | 6.230 | 6.060 | 0.140 | 2.306% | 34.75万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.150 | 6.070 | 6.160 | 6.060 | -0.080 | -1.301% | 25.24万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.260 | 6.150 | 6.260 | 6.120 | -0.090 | -1.442% | 40.95万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.150 | 6.240 | 6.290 | 6.150 | 0.110 | 1.794% | 56.18万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.080 | 6.130 | 6.160 | 6.020 | 0.070 | 1.155% | 32.21万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.030 | 6.060 | 6.100 | 6.000 | 0.070 | 1.169% | 24.26万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.040 | 5.990 | 6.070 | 5.960 | -0.060 | -0.992% | 19.05万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.970 | 6.050 | 6.080 | 5.970 | 0.080 | 1.340% | 22.34万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.030 | 5.970 | 6.060 | 5.940 | -0.070 | -1.159% | 18.76万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.020 | 6.040 | 6.070 | 5.960 | 0.000 | 0.000% | 17.14万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.030 | 6.040 | 6.090 | 5.980 | 0.000 | 0.000% | 21.95万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.320 | 6.040 | 6.400 | 5.990 | -0.220 | -3.514% | 49.84万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.090 | 6.260 | 6.280 | 6.070 | 0.140 | 2.288% | 32.67万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.150 | 6.120 | 6.150 | 6.040 | -0.030 | -0.488% | 16.62万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.060 | 6.150 | 6.160 | 6.030 | 0.080 | 1.318% | 18.27万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.100 | 6.070 | 6.130 | 6.050 | -0.050 | -0.817% | 13.73万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.070 | 6.120 | 6.130 | 6.030 | 0.050 | 0.824% | 16.48万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.150 | 6.070 | 6.250 | 6.060 | -0.040 | -0.655% | 22.19万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.110 | 6.110 | 6.120 | 6.030 | 0.050 | 0.825% | 15.11万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.020 | 6.060 | 6.080 | 5.960 | 0.000 | 0.000% | 14.80万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.040 | 6.060 | 6.130 | 6.020 | 0.050 | 0.832% | 17.26万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.090 | 6.010 | 6.090 | 5.980 | -0.060 | -0.988% | 17.93万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.950 | 6.070 | 6.080 | 5.950 | 0.230 | 3.938% | 24.16万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.810 | 5.840 | 5.900 | 5.790 | 0.000 | 0.000% | 18.35万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.000 | 5.780 | 6.010 | 5.760 | 0.000 | 0.000% | 21.74万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.130 | 5.970 | 6.170 | 5.930 | 0.000 | 0.000% | 28.34万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.250 | 6.180 | 6.310 | 6.130 | 0.000 | 0.000% | 24.04万 | 0.00亿 | 0.000% |