工大科雅（301197）历史行情

以下为工大科雅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	26.840	26.700	27.800	26.580	0.090	0.338%	236.15万	0.64亿	2.172%
2026-10-01	26.840	26.700	27.800	26.580	0.090	0.338%	236.15万	0.64亿	2.172%
2026-09-30	26.840	26.700	27.800	26.580	0.090	0.338%	2.36万	0.00亿	0.000%
2026-09-29	26.210	26.610	27.540	26.030	0.210	0.795%	2.38万	0.00亿	0.000%
2026-09-28	26.990	26.400	27.570	25.820	-1.160	-4.209%	2.30万	0.00亿	0.000%
2026-09-27	28.580	27.560	28.810	27.420	-1.210	-4.206%	267.00万	0.74亿	2.455%
2026-09-24	28.580	27.560	28.810	27.420	-1.210	-4.206%	2.67万	0.00亿	0.000%
2026-09-23	29.110	28.770	29.300	27.980	0.360	1.267%	4.83万	0.00亿	0.000%
2026-09-22	26.900	28.410	29.670	26.520	2.110	8.023%	7.89万	0.00亿	0.000%
2026-09-21	25.380	26.300	26.690	25.370	1.030	4.076%	3.47万	0.00亿	0.000%
2026-09-18	25.000	25.270	25.330	24.980	0.430	1.731%	1.24万	0.00亿	0.000%
2026-09-17	24.960	24.840	25.150	24.650	-0.050	-0.201%	1.42万	0.00亿	0.000%
2026-09-16	24.700	24.890	25.150	24.290	0.190	0.769%	1.60万	0.00亿	0.000%
2026-09-15	25.060	24.700	25.430	24.600	-0.530	-2.101%	1.26万	0.00亿	0.000%
2026-09-14	24.530	25.230	25.420	24.500	0.190	0.759%	1.65万	0.00亿	0.000%
2026-09-11	25.340	25.040	26.020	24.610	-0.680	-2.644%	2.14万	0.00亿	0.000%
2026-09-10	26.070	25.720	26.800	25.600	-0.610	-2.317%	1.59万	0.00亿	0.000%
2026-09-09	26.330	26.330	26.950	26.150	-0.080	-0.303%	1.89万	0.00亿	0.000%
2026-09-08	26.990	26.410	27.300	26.340	-0.510	-1.895%	3.41万	0.00亿	0.000%
2026-09-07	27.110	26.920	27.920	26.780	-0.180	-0.664%	3.35万	0.00亿	0.000%
2026-09-04	26.700	27.100	28.000	26.650	0.630	2.380%	3.83万	0.00亿	0.000%
2026-09-03	26.890	26.470	27.270	26.000	-0.450	-1.672%	3.79万	0.00亿	0.000%
2026-09-02	25.690	26.920	26.930	25.530	0.900	3.459%	4.10万	0.00亿	0.000%
2026-09-01	25.780	26.020	26.370	25.620	0.220	0.853%	2.52万	0.00亿	0.000%
2026-08-31	25.090	25.800	26.450	25.000	0.540	2.138%	3.59万	0.00亿	0.000%
2026-08-28	25.700	25.260	26.130	25.150	-0.440	-1.712%	2.31万	0.00亿	0.000%
2026-08-27	25.660	25.700	25.910	25.160	-0.100	-0.388%	2.26万	0.00亿	0.000%
2026-08-26	25.880	25.800	25.910	25.050	-0.060	-0.232%	2.76万	0.00亿	0.000%
2026-08-25	24.870	25.860	25.950	24.530	0.880	3.523%	2.98万	0.00亿	0.000%
2026-08-24	25.380	24.980	25.540	24.380	-0.400	-1.576%	2.93万	0.00亿	0.000%
2026-08-21	24.650	25.380	26.280	23.810	0.960	3.931%	5.00万	0.00亿	0.000%
2026-08-20	23.860	24.420	24.550	23.630	0.770	3.256%	2.13万	0.00亿	0.000%
2026-08-19	24.950	23.650	25.180	23.530	-1.550	-6.151%	2.56万	0.00亿	0.000%
2026-08-18	25.120	25.200	25.310	24.750	0.080	0.318%	1.70万	0.00亿	0.000%
2026-08-17	24.630	25.120	25.350	24.140	0.490	1.989%	1.91万	0.00亿	0.000%
2026-08-14	24.610	24.630	25.000	24.260	-0.130	-0.525%	1.68万	0.00亿	0.000%
2026-08-13	25.410	24.760	25.660	24.640	-0.240	-0.960%	2.60万	0.00亿	0.000%
2026-08-12	25.060	25.000	25.660	24.830	-0.120	-0.478%	3.01万	0.00亿	0.000%
2026-08-11	25.810	25.120	25.900	24.580	0.120	0.480%	4.66万	0.00亿	0.000%
2026-08-10	24.960	25.000	25.080	23.610	0.040	0.160%	5.47万	0.00亿	0.000%
2026-08-07	26.060	24.960	26.310	24.500	-1.100	-4.221%	5.40万	0.00亿	0.000%
2026-08-06	25.290	26.060	26.500	25.290	0.370	1.440%	4.74万	0.00亿	0.000%
2026-08-05	24.130	25.690	26.000	23.760	1.720	7.176%	6.35万	0.00亿	0.000%
2026-08-04	24.260	23.970	24.350	23.590	0.280	1.182%	2.67万	0.00亿	0.000%
2026-08-03	22.760	23.690	24.010	22.500	0.930	4.086%	4.08万	0.00亿	0.000%
2026-07-31	23.680	22.760	23.780	22.620	0.070	0.309%	4.09万	0.00亿	0.000%
2026-07-30	22.690	22.690	23.190	22.350	-0.110	-0.482%	4.06万	0.00亿	0.000%
2026-07-29	22.690	22.800	23.260	21.700	0.200	0.885%	5.61万	0.00亿	0.000%
2026-07-28	23.430	22.600	24.480	22.420	-0.830	-3.542%	7.07万	0.00亿	0.000%
2026-07-27	19.910	23.430	23.430	19.760	3.410	17.033%	6.26万	0.00亿	0.000%
2026-07-24	19.800	20.020	20.470	19.440	0.030	0.150%	3.27万	0.00亿	0.000%
2026-07-23	19.770	19.990	20.180	19.020	0.700	3.629%	2.81万	0.00亿	0.000%
2026-07-22	19.800	19.290	20.570	19.200	-0.720	-3.598%	3.20万	0.00亿	0.000%
2026-07-21	20.570	20.010	20.570	17.760	-0.200	-0.990%	4.51万	0.00亿	0.000%
2026-07-20	20.870	20.210	22.980	19.610	-0.680	-3.255%	5.38万	0.00亿	0.000%
2026-07-17	23.000	20.890	23.000	20.750	-1.992	-8.706%	3.62万	0.00亿	0.000%
2026-07-16	23.112	22.882	23.772	22.632	-0.690	-2.927%	3.72万	0.00亿	0.000%
2026-07-15	21.912	23.572	25.312	21.512	1.600	7.282%	6.65万	0.00亿	0.000%
2026-07-14	22.122	21.972	22.392	20.892	-0.150	-0.678%	4.12万	0.00亿	0.000%
2026-07-13	23.942	22.122	24.632	22.052	-2.020	-8.367%	4.32万	0.00亿	0.000%
2026-07-10	23.642	24.142	24.952	23.202	0.270	1.131%	5.64万	0.00亿	0.000%
2026-07-09	22.182	23.872	25.032	22.182	1.350	5.994%	7.74万	0.00亿	0.000%
2026-07-08	23.372	22.522	23.732	22.352	-1.320	-5.536%	6.53万	0.00亿	0.000%
2026-07-07	24.732	23.842	25.732	23.072	-2.600	-9.833%	11.22万	0.00亿	0.000%
2026-07-06	30.252	26.442	31.952	26.442	-6.620	-20.023%	9.30万	0.00亿	0.000%
2026-07-03	34.952	33.062	35.062	32.952	-1.290	-3.755%	4.69万	0.00亿	0.000%
2026-07-02	34.862	34.352	37.912	34.292	-4.420	-11.400%	5.64万	0.00亿	0.000%
2026-07-01	37.452	38.772	39.272	36.922	1.000	2.647%	6.70万	0.00亿	0.000%
2026-06-30	35.602	37.772	37.942	34.462	2.110	5.917%	8.15万	0.00亿	0.000%
2026-06-29	33.002	35.662	35.702	32.932	2.730	8.290%	9.31万	0.00亿	0.000%
2026-06-26	31.452	32.932	33.852	30.002	1.080	3.391%	6.65万	0.00亿	0.000%
2026-06-25	33.212	31.852	33.432	30.722	-1.760	-5.236%	5.90万	0.00亿	0.000%
2026-06-24	33.362	33.612	34.632	31.282	0.130	0.388%	7.25万	0.00亿	0.000%
2026-06-23	33.252	33.482	34.252	32.532	-0.270	-0.800%	5.46万	0.00亿	0.000%
2026-06-22	31.752	33.752	34.952	31.742	2.430	7.758%	9.34万	0.00亿	0.000%
2026-06-18	31.742	31.322	32.052	30.652	-0.740	-2.308%	4.21万	0.00亿	0.000%
2026-06-17	30.282	32.062	32.852	30.002	1.910	6.335%	6.44万	0.00亿	0.000%
2026-06-16	28.792	30.152	30.722	28.112	1.430	4.979%	3.06万	0.00亿	0.000%
2026-06-15	28.612	28.722	29.262	28.462	0.110	0.384%	2.07万	0.00亿	0.000%
2026-06-12	28.892	28.612	29.732	28.552	0.190	0.668%	2.52万	0.00亿	0.000%
2026-06-11	28.672	28.422	29.532	28.132	-0.350	-1.216%	2.33万	0.00亿	0.000%
2026-06-10	29.222	28.772	29.252	28.392	-0.880	-2.968%	2.35万	0.00亿	0.000%
2026-06-09	28.822	29.652	29.792	28.152	1.260	4.438%	2.84万	0.00亿	0.000%
2026-06-08	29.722	28.392	30.402	27.842	-2.020	-6.642%	3.90万	0.00亿	0.000%
2026-06-05	30.612	30.412	31.202	29.752	-0.370	-1.202%	1.97万	0.00亿	0.000%
2026-06-04	31.152	30.782	31.652	30.252	-0.660	-2.099%	2.01万	0.00亿	0.000%
2026-06-03	31.002	31.442	31.542	30.812	0.270	0.866%	2.21万	0.00亿	0.000%
2026-06-02	31.522	31.172	31.942	29.952	-0.220	-0.701%	3.20万	0.00亿	0.000%
2026-06-01	30.402	31.392	32.692	29.752	1.560	5.229%	4.40万	0.00亿	0.000%
2026-05-29	31.382	29.832	31.782	29.512	-1.400	-4.483%	4.32万	0.00亿	0.000%
2026-05-28	30.462	31.232	31.602	29.692	0.700	2.293%	3.15万	0.00亿	0.000%
2026-05-27	31.852	30.532	31.852	30.192	-0.810	-2.584%	3.12万	0.00亿	0.000%
2026-05-26	31.962	31.342	32.122	30.952	-0.720	-2.246%	3.42万	0.00亿	0.000%
2026-05-25	33.342	32.062	34.152	31.512	-1.420	-4.241%	4.64万	0.00亿	0.000%
2026-05-22	33.622	33.482	34.212	32.762	0.520	1.578%	5.10万	0.00亿	0.000%
2026-05-21	35.482	32.962	35.752	32.752	-2.450	-6.919%	6.11万	0.00亿	0.000%
2026-05-20	34.962	35.412	36.462	34.882	-0.170	-0.478%	4.81万	0.00亿	0.000%
2026-05-19	36.172	35.582	36.592	34.232	-1.050	-2.866%	8.22万	0.00亿	0.000%
2026-05-18	37.252	36.632	37.952	35.972	-1.440	-3.782%	7.58万	0.00亿	0.000%
2026-05-15	38.912	38.072	40.432	37.462	-2.160	-5.369%	10.89万	0.00亿	0.000%
2026-05-14	35.182	40.232	41.602	33.362	4.280	11.905%	19.42万	0.00亿	0.000%
2026-05-13	38.962	35.952	39.832	35.662	-4.640	-11.431%	17.78万	0.00亿	0.000%
2026-05-12	33.822	40.592	40.592	33.022	6.770	20.017%	6.91万	0.00亿	0.000%
2026-05-11	32.952	33.822	34.452	32.052	0.850	2.578%	7.06万	0.00亿	0.000%
2026-05-08	31.992	32.972	34.622	31.152	0.910	2.838%	5.96万	0.00亿	0.000%
2026-05-07	30.952	32.062	32.692	30.952	0.530	1.681%	4.47万	0.00亿	0.000%
2026-05-06	31.702	31.532	31.902	30.022	1.230	4.059%	5.67万	0.00亿	0.000%
2026-04-30	30.152	30.302	30.932	29.302	0.090	0.298%	5.54万	0.00亿	0.000%
2026-04-29	28.832	30.212	30.602	28.692	1.060	3.636%	4.36万	0.00亿	0.000%
2026-04-28	29.602	29.152	29.602	28.652	-0.450	-1.520%	4.70万	0.00亿	0.000%
2026-04-27	27.582	29.602	30.422	26.752	1.950	7.052%	9.53万	0.00亿	0.000%
2026-04-24	28.352	27.652	29.782	27.452	-0.600	-2.124%	6.36万	0.00亿	0.000%
2026-04-23	28.642	28.252	28.832	27.952	-0.600	-2.080%	4.08万	0.00亿	0.000%
2026-04-22	28.632	28.852	29.302	28.512	-0.210	-0.723%	4.74万	0.00亿	0.000%
2026-04-21	29.532	29.062	29.532	28.252	-0.170	-0.582%	7.16万	0.00亿	0.000%
2026-04-20	27.132	29.232	30.662	26.682	1.800	6.562%	11.39万	0.00亿	0.000%
2026-04-17	27.062	27.432	28.682	26.262	0.100	0.366%	8.66万	0.00亿	0.000%
2026-04-16	28.422	27.332	28.972	26.462	-1.370	-4.773%	9.91万	0.00亿	0.000%
2026-04-15	27.752	28.702	29.672	26.942	1.350	4.936%	10.16万	0.00亿	0.000%
2026-04-14	25.362	27.352	27.682	25.112	2.240	8.920%	10.37万	0.00亿	0.000%
2026-04-13	26.262	25.112	26.932	24.612	-0.860	-3.311%	9.82万	0.00亿	0.000%
2026-04-10	26.992	25.972	27.932	25.532	2.270	9.577%	17.35万	0.00亿	0.000%
2026-04-09	21.532	23.702	23.942	20.802	2.050	9.468%	7.81万	0.00亿	0.000%
2026-04-08	20.802	21.652	21.802	20.802	0.840	4.036%	2.32万	0.00亿	0.000%
2026-04-07	21.582	20.812	21.582	20.612	0.000	0.000%	2.44万	0.00亿	0.000%
2026-04-03	21.572	21.052	21.952	20.552	0.000	0.000%	3.55万	0.00亿	0.000%
2026-04-02	20.692	21.442	22.342	20.612	0.000	0.000%	5.79万	0.00亿	0.000%
2026-04-01	21.152	20.592	21.252	20.412	0.000	0.000%	1.87万	0.00亿	0.000%