观想科技（301213）历史行情

以下为观想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	42.570	42.450	43.020	41.850	0.310	0.736%	171.01万	0.73亿	2.362%
2026-10-01	42.570	42.450	43.020	41.850	0.310	0.736%	171.01万	0.73亿	2.362%
2026-09-30	42.570	42.450	43.020	41.850	0.310	0.736%	1.71万	0.00亿	0.000%
2026-09-29	42.310	42.140	43.080	41.820	-0.570	-1.335%	1.69万	0.00亿	0.000%
2026-09-28	44.480	42.710	44.500	42.700	-1.790	-4.022%	1.96万	0.00亿	0.000%
2026-09-27	45.680	44.500	46.280	44.500	-1.190	-2.605%	240.84万	1.09亿	3.327%
2026-09-24	45.680	44.500	46.280	44.500	-1.190	-2.605%	2.41万	0.00亿	0.000%
2026-09-23	47.800	45.690	48.880	45.610	-2.110	-4.414%	4.72万	0.00亿	0.000%
2026-09-22	46.870	47.800	51.880	44.060	1.920	4.185%	7.26万	0.00亿	0.000%
2026-09-21	41.090	45.880	46.460	40.700	5.660	14.073%	5.59万	0.00亿	0.000%
2026-09-18	39.710	40.220	40.390	39.700	0.590	1.489%	0.76万	0.00亿	0.000%
2026-09-17	39.880	39.630	40.280	39.320	-0.140	-0.352%	0.63万	0.00亿	0.000%
2026-09-16	39.520	39.770	40.080	39.050	0.340	0.862%	0.67万	0.00亿	0.000%
2026-09-15	40.850	39.430	40.850	39.410	-0.890	-2.207%	0.73万	0.00亿	0.000%
2026-09-14	40.690	40.320	41.390	39.810	-0.630	-1.538%	1.20万	0.00亿	0.000%
2026-09-11	40.820	40.950	42.500	39.800	0.340	0.837%	1.66万	0.00亿	0.000%
2026-09-10	42.350	40.610	42.380	40.500	-1.490	-3.539%	1.36万	0.00亿	0.000%
2026-09-09	41.100	42.100	43.000	41.080	0.650	1.568%	1.96万	0.00亿	0.000%
2026-09-08	40.400	41.450	41.570	39.690	1.340	3.341%	1.46万	0.00亿	0.000%
2026-09-07	40.080	40.110	40.470	39.650	0.030	0.075%	0.89万	0.00亿	0.000%
2026-09-04	40.410	40.080	41.280	39.920	-0.390	-0.964%	1.49万	0.00亿	0.000%
2026-09-03	42.000	40.470	42.550	40.100	-1.710	-4.054%	2.24万	0.00亿	0.000%
2026-09-02	40.790	42.180	43.680	40.360	1.220	2.979%	2.92万	0.00亿	0.000%
2026-09-01	41.090	40.960	41.430	40.300	-0.140	-0.341%	0.92万	0.00亿	0.000%
2026-08-31	39.820	41.100	41.370	39.680	0.750	1.859%	1.08万	0.00亿	0.000%
2026-08-28	40.000	40.350	41.100	40.000	0.150	0.373%	1.02万	0.00亿	0.000%
2026-08-27	39.590	40.200	40.750	39.220	0.610	1.541%	1.12万	0.00亿	0.000%
2026-08-26	40.290	39.590	40.650	39.060	-0.510	-1.272%	1.19万	0.00亿	0.000%
2026-08-25	39.000	40.100	40.510	38.310	-2.420	-5.691%	1.99万	0.00亿	0.000%
2026-08-24	43.190	42.520	43.980	41.800	-1.100	-2.522%	1.13万	0.00亿	0.000%
2026-08-21	42.840	43.620	43.780	42.250	0.370	0.855%	0.96万	0.00亿	0.000%
2026-08-20	43.850	43.250	43.980	42.740	0.400	0.933%	1.05万	0.00亿	0.000%
2026-08-19	44.940	42.850	45.310	42.780	-2.650	-5.824%	1.54万	0.00亿	0.000%
2026-08-18	45.190	45.500	45.650	44.500	-0.350	-0.763%	1.67万	0.00亿	0.000%
2026-08-17	44.590	45.850	46.490	44.210	1.550	3.499%	1.63万	0.00亿	0.000%
2026-08-14	44.010	44.300	44.720	43.620	0.100	0.226%	1.02万	0.00亿	0.000%
2026-08-13	45.450	44.200	45.450	44.110	-0.660	-1.471%	1.51万	0.00亿	0.000%
2026-08-12	44.540	44.860	45.280	44.540	0.040	0.089%	1.13万	0.00亿	0.000%
2026-08-11	45.000	44.820	45.300	43.800	-0.530	-1.169%	2.01万	0.00亿	0.000%
2026-08-10	44.830	45.350	45.500	43.740	0.350	0.778%	2.09万	0.00亿	0.000%
2026-08-07	44.270	45.000	45.590	43.800	0.240	0.536%	1.98万	0.00亿	0.000%
2026-08-06	45.220	44.760	45.620	43.960	-1.230	-2.674%	2.53万	0.00亿	0.000%
2026-08-05	47.070	45.990	48.000	44.180	0.400	0.877%	3.98万	0.00亿	0.000%
2026-08-04	42.380	45.590	46.600	41.580	3.640	8.677%	4.05万	0.00亿	0.000%
2026-08-03	41.070	41.950	42.190	40.580	-0.450	-1.061%	2.90万	0.00亿	0.000%
2026-07-31	38.400	42.400	44.830	38.300	5.040	13.490%	4.62万	0.00亿	0.000%
2026-07-30	38.530	37.360	38.900	37.120	-1.490	-3.835%	1.66万	0.00亿	0.000%
2026-07-29	38.020	38.850	39.440	37.400	0.450	1.172%	2.22万	0.00亿	0.000%
2026-07-28	40.380	38.400	40.800	38.020	-3.000	-7.246%	2.90万	0.00亿	0.000%
2026-07-27	38.480	41.400	42.350	37.990	1.360	3.397%	3.92万	0.00亿	0.000%
2026-07-24	37.410	40.040	42.990	37.410	2.630	7.030%	3.87万	0.00亿	0.000%
2026-07-23	36.500	37.410	37.630	36.090	1.140	3.143%	1.21万	0.00亿	0.000%
2026-07-22	37.310	36.270	37.560	36.000	-1.040	-2.787%	1.31万	0.00亿	0.000%
2026-07-21	36.730	37.310	37.750	33.810	0.850	2.331%	2.00万	0.00亿	0.000%
2026-07-20	39.040	36.460	39.370	35.810	-1.840	-4.804%	1.72万	0.00亿	0.000%
2026-07-17	40.310	38.300	40.730	38.290	-2.400	-5.897%	1.45万	0.00亿	0.000%
2026-07-16	39.950	40.700	41.350	39.360	0.480	1.193%	1.21万	0.00亿	0.000%
2026-07-15	41.820	40.220	41.830	39.900	-0.720	-1.759%	1.01万	0.00亿	0.000%
2026-07-14	40.760	40.940	40.970	39.150	0.090	0.220%	1.58万	0.00亿	0.000%
2026-07-13	45.330	40.850	45.690	40.810	-4.660	-10.240%	2.51万	0.00亿	0.000%
2026-07-10	44.900	45.510	47.400	43.800	0.640	1.426%	2.35万	0.00亿	0.000%
2026-07-09	44.510	44.870	45.190	42.750	0.040	0.089%	1.59万	0.00亿	0.000%
2026-07-08	46.150	44.830	46.760	44.440	-1.360	-2.944%	1.63万	0.00亿	0.000%
2026-07-07	47.080	46.190	47.960	45.780	-1.060	-2.243%	1.67万	0.00亿	0.000%
2026-07-06	50.230	47.250	50.560	46.700	-3.110	-6.176%	2.59万	0.00亿	0.000%
2026-07-03	48.750	50.360	50.600	48.440	1.810	3.728%	2.37万	0.00亿	0.000%
2026-07-02	48.850	48.550	50.490	48.500	-0.870	-1.760%	2.12万	0.00亿	0.000%
2026-07-01	48.960	49.420	50.500	48.660	0.280	0.570%	2.58万	0.00亿	0.000%
2026-06-30	48.170	49.140	49.510	47.000	1.440	3.019%	3.42万	0.00亿	0.000%
2026-06-29	53.510	47.700	54.930	46.900	-6.470	-11.944%	4.89万	0.00亿	0.000%
2026-06-26	53.620	54.170	55.240	53.420	0.160	0.296%	3.16万	0.00亿	0.000%
2026-06-25	55.000	54.010	55.900	53.350	-1.280	-2.315%	3.36万	0.00亿	0.000%
2026-06-24	50.800	55.290	56.960	50.230	4.290	8.412%	5.77万	0.00亿	0.000%
2026-06-23	51.350	51.000	51.680	50.450	-0.350	-0.682%	2.18万	0.00亿	0.000%
2026-06-22	52.300	51.350	53.650	50.430	-0.950	-1.816%	2.72万	0.00亿	0.000%
2026-06-18	47.020	52.300	52.500	46.810	5.010	10.594%	5.61万	0.00亿	0.000%
2026-06-17	47.650	47.290	48.130	46.800	-0.760	-1.582%	1.42万	0.00亿	0.000%
2026-06-16	48.610	48.050	48.820	47.620	-0.310	-0.641%	1.73万	0.00亿	0.000%
2026-06-15	47.790	48.360	48.480	46.680	0.410	0.855%	1.97万	0.00亿	0.000%
2026-06-12	47.800	47.950	49.650	47.710	0.190	0.398%	2.28万	0.00亿	0.000%
2026-06-11	47.010	47.760	48.180	46.030	0.140	0.294%	1.90万	0.00亿	0.000%
2026-06-10	47.020	47.620	49.880	46.720	-0.200	-0.418%	2.79万	0.00亿	0.000%
2026-06-09	48.600	47.820	48.790	46.950	-1.180	-2.408%	2.65万	0.00亿	0.000%
2026-06-08	46.600	49.000	49.480	46.560	2.110	4.500%	3.40万	0.00亿	0.000%
2026-06-05	45.660	46.890	47.300	44.730	1.283	2.813%	1.71万	0.00亿	0.000%
2026-06-04	45.429	45.607	46.143	44.750	-0.450	-0.977%	0.92万	0.00亿	0.000%
2026-06-03	46.986	46.057	46.986	45.300	-0.429	-0.923%	1.09万	0.00亿	0.000%
2026-06-02	46.857	46.486	47.414	45.164	-0.585	-1.243%	1.10万	0.00亿	0.000%
2026-06-01	46.079	47.071	47.507	46.079	0.714	1.540%	0.99万	0.00亿	0.000%
2026-05-29	49.521	46.357	49.750	45.800	-3.200	-6.457%	1.60万	0.00亿	0.000%
2026-05-28	47.300	49.557	49.907	46.914	2.250	4.756%	2.02万	0.00亿	0.000%
2026-05-27	49.364	47.307	49.786	47.036	-2.057	-4.167%	1.61万	0.00亿	0.000%
2026-05-26	51.429	49.364	51.643	48.500	-2.836	-5.433%	2.01万	0.00亿	0.000%
2026-05-25	53.771	52.200	55.464	51.257	-0.136	-0.260%	2.46万	0.00亿	0.000%
2026-05-22	50.414	52.336	53.707	49.729	2.293	4.582%	2.08万	0.00亿	0.000%
2026-05-21	52.207	50.043	52.986	49.707	-2.028	-3.895%	1.42万	0.00亿	0.000%
2026-05-20	53.357	52.071	53.400	51.564	-0.843	-1.593%	0.99万	0.00亿	0.000%
2026-05-19	53.221	52.914	53.221	51.936	0.235	0.446%	1.19万	0.00亿	0.000%
2026-05-18	51.064	52.679	53.093	51.043	1.693	3.321%	1.43万	0.00亿	0.000%
2026-05-15	52.071	50.986	52.314	50.550	-0.993	-1.910%	1.55万	0.00亿	0.000%
2026-05-14	53.793	51.979	54.571	51.929	-1.692	-3.153%	1.57万	0.00亿	0.000%
2026-05-13	53.143	53.671	53.757	52.786	0.285	0.534%	1.53万	0.00亿	0.000%
2026-05-12	54.471	53.386	54.764	52.679	-1.407	-2.568%	2.42万	0.00亿	0.000%
2026-05-11	57.579	54.793	57.622	54.557	-1.157	-2.068%	3.67万	0.00亿	0.000%
2026-05-08	53.321	55.950	56.329	52.793	2.764	5.197%	3.79万	0.00亿	0.000%
2026-05-07	53.143	53.186	53.493	52.586	-0.150	-0.281%	1.76万	0.00亿	0.000%
2026-05-06	52.193	53.336	53.929	51.357	2.165	4.231%	2.91万	0.00亿	0.000%
2026-04-30	49.579	51.171	51.279	49.579	1.307	2.621%	1.55万	0.00亿	0.000%
2026-04-29	50.357	49.864	50.636	49.707	-0.493	-0.979%	1.17万	0.00亿	0.000%
2026-04-28	51.093	50.357	51.536	49.836	-0.514	-1.010%	1.49万	0.00亿	0.000%
2026-04-27	51.929	50.871	51.986	49.729	0.514	1.021%	1.89万	0.00亿	0.000%
2026-04-24	49.964	50.357	50.714	49.657	-0.272	-0.537%	1.37万	0.00亿	0.000%
2026-04-23	51.557	50.629	52.571	50.007	-0.928	-1.800%	1.51万	0.00亿	0.000%
2026-04-22	50.793	51.557	51.929	50.107	0.771	1.518%	1.69万	0.00亿	0.000%
2026-04-21	51.400	50.786	51.450	50.057	-0.714	-1.386%	1.53万	0.00亿	0.000%
2026-04-20	50.057	51.500	51.571	49.571	1.479	2.957%	1.87万	0.00亿	0.000%
2026-04-17	50.179	50.021	50.329	49.429	-0.158	-0.315%	1.23万	0.00亿	0.000%
2026-04-16	50.786	50.179	50.957	49.600	-0.371	-0.734%	1.33万	0.00亿	0.000%
2026-04-15	50.350	50.550	51.264	49.986	0.207	0.411%	2.04万	0.00亿	0.000%
2026-04-14	49.293	50.343	50.343	49.257	1.186	2.413%	1.66万	0.00亿	0.000%
2026-04-13	48.486	49.157	49.336	48.271	0.393	0.806%	0.91万	0.00亿	0.000%
2026-04-10	48.850	48.764	49.514	48.686	0.193	0.397%	1.16万	0.00亿	0.000%
2026-04-09	49.329	48.571	49.714	48.450	-1.008	-2.033%	1.08万	0.00亿	0.000%
2026-04-08	48.143	49.579	49.650	47.786	2.100	4.423%	1.69万	0.00亿	0.000%
2026-04-07	46.936	47.479	47.886	46.936	0.000	0.000%	0.82万	0.00亿	0.000%
2026-04-03	47.679	46.886	48.129	46.721	0.000	0.000%	0.86万	0.00亿	0.000%
2026-04-02	48.143	47.557	48.657	47.214	0.000	0.000%	1.03万	0.00亿	0.000%
2026-04-01	48.571	48.271	48.921	47.643	0.000	0.000%	1.43万	0.00亿	0.000%