唯科科技（301196）历史行情

以下为唯科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	85.200	86.080	88.680	84.900	1.680	1.991%	428.80万	3.72亿	3.978%
2026-10-01	85.200	86.080	88.680	84.900	1.680	1.991%	428.80万	3.72亿	3.978%
2026-09-30	85.200	86.080	88.680	84.900	1.680	1.991%	4.29万	0.00亿	0.000%
2026-09-29	81.380	84.400	86.050	81.380	2.200	2.676%	4.18万	0.00亿	0.000%
2026-09-28	87.040	82.200	88.700	81.120	-5.000	-5.734%	4.60万	0.00亿	0.000%
2026-09-27	91.000	87.200	91.000	87.000	-3.140	-3.476%	242.35万	2.15亿	2.248%
2026-09-24	91.000	87.200	91.000	87.000	-3.140	-3.476%	2.42万	0.00亿	0.000%
2026-09-23	90.840	90.340	92.000	90.000	-0.200	-0.221%	2.66万	0.00亿	0.000%
2026-09-22	94.000	90.540	95.540	90.090	-2.560	-2.750%	4.65万	0.00亿	0.000%
2026-09-21	91.770	93.100	95.000	89.800	0.920	0.998%	5.77万	0.00亿	0.000%
2026-09-18	93.000	92.180	94.700	89.000	3.540	3.994%	7.24万	0.00亿	0.000%
2026-09-17	85.630	88.640	90.650	85.000	2.680	3.118%	5.84万	0.00亿	0.000%
2026-09-16	80.000	85.960	87.450	79.860	5.660	7.049%	6.73万	0.00亿	0.000%
2026-09-15	80.800	80.300	83.280	80.140	-1.080	-1.327%	3.15万	0.00亿	0.000%
2026-09-14	79.660	81.380	83.310	78.020	0.580	0.718%	4.05万	0.00亿	0.000%
2026-09-11	81.840	80.800	81.940	77.270	-2.490	-2.990%	4.63万	0.00亿	0.000%
2026-09-10	84.840	83.290	85.300	83.000	-2.450	-2.857%	3.72万	0.00亿	0.000%
2026-09-09	88.000	85.740	91.600	85.380	0.680	0.799%	6.93万	0.00亿	0.000%
2026-09-08	88.610	85.060	88.750	84.500	-3.620	-4.082%	6.19万	0.00亿	0.000%
2026-09-07	83.420	88.680	90.450	80.980	9.800	12.424%	9.54万	0.00亿	0.000%
2026-09-04	86.410	78.880	89.300	78.030	-6.990	-8.140%	8.34万	0.00亿	0.000%
2026-09-03	87.940	85.870	89.480	84.090	-1.140	-1.310%	5.53万	0.00亿	0.000%
2026-09-02	88.800	87.010	89.400	86.000	-2.990	-3.322%	4.72万	0.00亿	0.000%
2026-09-01	95.270	90.000	95.440	89.800	-5.400	-5.660%	6.85万	0.00亿	0.000%
2026-08-31	92.730	95.400	97.970	90.770	1.310	1.392%	7.30万	0.00亿	0.000%
2026-08-28	98.230	94.090	102.180	93.820	-4.810	-4.863%	10.05万	0.00亿	0.000%
2026-08-27	88.880	98.900	99.000	87.460	11.300	12.900%	10.63万	0.00亿	0.000%
2026-08-26	93.000	87.600	94.000	86.280	-5.200	-5.603%	8.70万	0.00亿	0.000%
2026-08-25	88.330	92.800	94.200	85.000	3.820	4.293%	9.77万	0.00亿	0.000%
2026-08-24	87.990	88.980	92.990	86.500	1.610	1.843%	9.34万	0.00亿	0.000%
2026-08-21	88.000	87.370	90.900	86.000	-2.970	-3.288%	7.32万	0.00亿	0.000%
2026-08-20	81.970	90.340	91.520	81.310	9.820	12.196%	9.61万	0.00亿	0.000%
2026-08-19	88.000	80.520	90.000	80.090	-10.980	-12.000%	9.24万	0.00亿	0.000%
2026-08-18	93.640	91.500	96.590	90.010	-3.850	-4.038%	8.42万	0.00亿	0.000%
2026-08-17	87.560	95.350	95.800	87.560	7.340	8.340%	9.60万	0.00亿	0.000%
2026-08-14	85.690	88.010	89.980	85.690	2.310	2.695%	6.26万	0.00亿	0.000%
2026-08-13	85.690	85.700	89.550	85.460	-0.500	-0.580%	6.59万	0.00亿	0.000%
2026-08-12	82.330	86.200	88.250	81.250	4.200	5.122%	6.40万	0.00亿	0.000%
2026-08-11	82.330	82.000	84.870	80.900	-0.670	-0.810%	5.28万	0.00亿	0.000%
2026-08-10	83.540	82.670	84.310	80.600	0.550	0.670%	6.61万	0.00亿	0.000%
2026-08-07	79.870	82.120	84.400	78.650	2.740	3.452%	7.89万	0.00亿	0.000%
2026-08-06	75.300	79.380	81.690	74.100	3.680	4.861%	9.39万	0.00亿	0.000%
2026-08-05	66.380	75.700	77.590	65.560	7.970	11.767%	8.13万	0.00亿	0.000%
2026-08-04	62.850	67.730	68.490	61.930	5.680	9.154%	5.19万	0.00亿	0.000%
2026-08-03	63.540	62.050	65.100	61.350	-1.310	-2.068%	6.33万	0.00亿	0.000%
2026-07-31	68.080	63.360	72.760	63.360	2.730	4.503%	9.31万	0.00亿	0.000%
2026-07-30	67.770	60.630	67.960	59.050	-5.500	-8.317%	6.03万	0.00亿	0.000%
2026-07-29	68.820	66.130	71.190	63.020	-3.380	-4.863%	5.96万	0.00亿	0.000%
2026-07-28	76.150	69.510	76.800	68.000	-7.790	-10.078%	5.12万	0.00亿	0.000%
2026-07-27	75.300	77.300	77.410	72.410	2.200	2.929%	4.58万	0.00亿	0.000%
2026-07-24	77.290	75.100	78.560	74.510	-3.110	-3.976%	4.20万	0.00亿	0.000%
2026-07-23	79.320	78.210	81.990	77.280	-1.030	-1.300%	4.02万	0.00亿	0.000%
2026-07-22	80.340	79.240	83.420	78.560	-2.150	-2.642%	5.41万	0.00亿	0.000%
2026-07-21	77.000	81.390	81.890	67.000	6.060	8.045%	7.54万	0.00亿	0.000%
2026-07-20	86.730	75.330	88.280	72.220	-9.280	-10.968%	7.72万	0.00亿	0.000%
2026-07-17	97.000	84.610	97.030	84.230	-12.080	-12.494%	5.89万	0.00亿	0.000%
2026-07-16	101.820	96.690	103.490	95.880	-6.680	-6.462%	4.61万	0.00亿	0.000%
2026-07-15	107.590	103.370	111.430	102.000	-3.040	-2.857%	3.60万	0.00亿	0.000%
2026-07-14	104.770	106.410	109.000	100.210	3.560	3.461%	5.34万	0.00亿	0.000%
2026-07-13	112.790	102.850	114.010	102.310	-11.140	-9.773%	7.36万	0.00亿	0.000%
2026-07-10	105.600	113.990	119.500	104.920	8.280	7.833%	9.57万	0.00亿	0.000%
2026-07-09	104.860	105.710	106.780	97.880	2.450	2.373%	4.54万	0.00亿	0.000%
2026-07-08	110.000	103.260	111.600	102.020	-6.820	-6.195%	5.04万	0.00亿	0.000%
2026-07-07	115.000	110.080	116.600	108.000	-4.270	-3.734%	4.25万	0.00亿	0.000%
2026-07-06	114.000	114.350	121.000	112.170	-1.820	-1.567%	5.31万	0.00亿	0.000%
2026-07-03	115.660	116.170	119.680	113.570	1.660	1.450%	4.99万	0.00亿	0.000%
2026-07-02	119.420	114.510	121.210	113.780	-7.730	-6.324%	5.30万	0.00亿	0.000%
2026-07-01	124.690	122.240	129.800	121.030	-3.180	-2.535%	5.41万	0.00亿	0.000%
2026-06-30	119.480	125.420	129.330	118.000	5.420	4.517%	8.29万	0.00亿	0.000%
2026-06-29	130.000	120.000	131.830	117.400	-8.430	-6.564%	6.66万	0.00亿	0.000%
2026-06-26	141.550	128.430	142.000	127.180	-12.810	-9.070%	8.90万	0.00亿	0.000%
2026-06-25	147.600	141.240	152.970	138.800	-3.480	-2.405%	8.68万	0.00亿	0.000%
2026-06-24	147.980	144.720	150.880	141.000	-3.203	-2.165%	6.87万	0.00亿	0.000%
2026-06-23	156.792	147.923	157.085	145.039	-12.523	-7.805%	5.15万	0.00亿	0.000%
2026-06-22	163.423	160.446	163.692	153.315	9.907	6.581%	6.83万	0.00亿	0.000%
2026-06-18	145.615	150.539	154.831	144.077	1.185	0.793%	6.78万	0.00亿	0.000%
2026-06-17	151.777	149.354	153.292	142.539	-4.792	-3.109%	7.25万	0.00亿	0.000%
2026-06-16	152.539	154.146	158.662	149.462	7.161	4.872%	9.76万	0.00亿	0.000%
2026-06-15	137.062	146.985	146.985	124.931	24.585	20.086%	8.82万	0.00亿	0.000%
2026-06-12	129.877	122.400	132.154	119.885	0.715	0.588%	6.09万	0.00亿	0.000%
2026-06-11	116.131	121.685	127.846	116.131	3.300	2.788%	6.66万	0.00亿	0.000%
2026-06-10	118.046	118.385	120.377	115.054	-2.923	-2.410%	4.92万	0.00亿	0.000%
2026-06-09	117.154	121.308	124.077	113.008	14.477	13.551%	9.40万	0.00亿	0.000%
2026-06-08	108.762	106.831	116.577	104.846	-8.015	-6.979%	7.32万	0.00亿	0.000%
2026-06-05	104.085	114.846	117.154	101.462	10.792	10.372%	9.86万	0.00亿	0.000%
2026-06-04	99.454	104.054	105.577	94.231	8.339	8.712%	7.62万	0.00亿	0.000%
2026-06-03	93.731	95.715	98.700	92.808	4.723	5.191%	5.31万	0.00亿	0.000%
2026-06-02	90.862	90.992	92.077	88.185	0.377	0.416%	3.37万	0.00亿	0.000%
2026-06-01	93.200	90.615	96.362	90.185	-2.647	-2.838%	3.85万	0.00亿	0.000%
2026-05-29	103.308	93.262	103.846	92.877	-8.892	-8.705%	3.90万	0.00亿	0.000%
2026-05-28	103.031	102.154	104.385	98.346	-1.508	-1.455%	3.44万	0.00亿	0.000%
2026-05-27	108.123	103.662	109.077	102.408	-4.453	-4.119%	3.16万	0.00亿	0.000%
2026-05-26	114.223	108.115	114.223	105.908	-5.139	-4.538%	3.97万	0.00亿	0.000%
2026-05-25	115.308	113.254	115.308	109.462	0.754	0.670%	3.67万	0.00亿	0.000%
2026-05-22	109.415	112.500	114.362	107.539	4.823	4.479%	4.73万	0.00亿	0.000%
2026-05-21	117.162	107.677	118.600	106.431	-10.308	-8.737%	5.61万	0.00亿	0.000%
2026-05-20	115.631	117.985	118.808	114.100	0.831	0.709%	5.51万	0.00亿	0.000%
2026-05-19	117.485	117.154	118.154	112.708	-0.685	-0.581%	5.65万	0.00亿	0.000%
2026-05-18	117.923	117.839	119.562	113.277	-0.838	-0.706%	6.69万	0.00亿	0.000%
2026-05-15	125.785	118.677	127.469	117.539	-7.485	-5.933%	7.67万	0.00亿	0.000%
2026-05-14	128.292	126.162	134.723	123.539	-3.300	-2.549%	10.59万	0.00亿	0.000%
2026-05-13	114.469	129.462	130.715	113.308	12.547	10.732%	12.15万	0.00亿	0.000%
2026-05-12	99.308	116.915	116.915	97.162	19.576	20.111%	14.28万	0.00亿	0.000%
2026-05-11	97.431	97.339	99.462	94.815	1.724	1.803%	4.74万	0.00亿	0.000%
2026-05-08	89.923	95.615	97.492	88.331	4.384	4.805%	5.81万	0.00亿	0.000%
2026-05-07	89.462	91.231	92.462	88.692	2.685	3.032%	4.53万	0.00亿	0.000%
2026-05-06	90.700	88.546	91.692	87.962	-2.069	-2.283%	4.28万	0.00亿	0.000%
2026-04-30	86.923	90.615	92.385	84.015	4.346	5.038%	5.40万	0.00亿	0.000%
2026-04-29	90.000	86.269	90.300	83.531	-2.808	-3.152%	4.11万	0.00亿	0.000%
2026-04-28	88.492	89.077	90.131	87.231	-0.669	-0.745%	2.75万	0.00亿	0.000%
2026-04-27	88.423	89.746	90.808	87.946	2.054	2.342%	3.26万	0.00亿	0.000%
2026-04-24	89.231	87.692	92.246	86.846	-4.847	-5.238%	4.85万	0.00亿	0.000%
2026-04-23	94.892	92.539	95.754	91.000	-2.930	-3.069%	3.96万	0.00亿	0.000%
2026-04-22	92.531	95.469	96.254	91.800	2.623	2.825%	3.64万	0.00亿	0.000%
2026-04-21	93.262	92.846	96.639	89.708	-1.785	-1.886%	4.90万	0.00亿	0.000%
2026-04-20	90.454	94.631	95.900	88.692	5.085	5.679%	6.39万	0.00亿	0.000%
2026-04-17	90.392	89.546	93.062	88.700	-1.762	-1.930%	5.46万	0.00亿	0.000%
2026-04-16	90.846	91.308	93.477	88.308	0.462	0.509%	6.08万	0.00亿	0.000%
2026-04-15	88.515	90.846	92.539	85.908	2.331	2.633%	6.92万	0.00亿	0.000%
2026-04-14	84.685	88.515	90.000	84.685	4.015	4.751%	6.42万	0.00亿	0.000%
2026-04-13	82.539	84.500	88.415	82.539	-0.500	-0.588%	6.77万	0.00亿	0.000%
2026-04-10	81.123	85.000	86.769	80.062	3.000	3.659%	8.07万	0.00亿	0.000%
2026-04-09	77.846	82.000	82.931	76.923	2.169	2.717%	5.54万	0.00亿	0.000%
2026-04-08	78.946	79.831	80.615	74.892	5.923	8.014%	7.69万	0.00亿	0.000%
2026-04-07	77.162	73.908	77.539	72.985	0.000	0.000%	4.75万	0.00亿	0.000%
2026-04-03	79.846	77.162	80.385	76.846	0.000	0.000%	4.54万	0.00亿	0.000%
2026-04-02	78.600	78.285	81.377	77.239	0.000	0.000%	4.94万	0.00亿	0.000%
2026-04-01	82.331	79.462	83.215	76.677	0.000	0.000%	7.64万	0.00亿	0.000%