海科新源（301292）历史行情

以下为海科新源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	55.770	56.760	58.670	54.900	1.370	2.473%	633.87万	3.62亿	7.441%
2026-10-01	55.770	56.760	58.670	54.900	1.370	2.473%	633.87万	3.62亿	7.441%
2026-09-30	55.770	56.760	58.670	54.900	1.370	2.473%	6.34万	0.00亿	0.000%
2026-09-29	55.020	55.390	56.300	54.840	0.370	0.672%	4.21万	0.00亿	0.000%
2026-09-28	57.150	55.020	57.150	54.660	-2.140	-3.744%	3.74万	0.00亿	0.000%
2026-09-27	58.820	57.160	58.820	57.010	-1.380	-2.357%	316.13万	1.82亿	3.711%
2026-09-24	58.820	57.160	58.820	57.010	-1.380	-2.357%	3.16万	0.00亿	0.000%
2026-09-23	60.000	58.540	60.280	57.880	-1.750	-2.903%	5.38万	0.00亿	0.000%
2026-09-22	60.500	60.290	61.590	59.900	-0.610	-1.002%	4.90万	0.00亿	0.000%
2026-09-21	61.980	60.900	62.500	60.570	-0.590	-0.960%	4.54万	0.00亿	0.000%
2026-09-18	62.810	61.490	62.990	61.130	-0.670	-1.078%	5.34万	0.00亿	0.000%
2026-09-17	63.000	62.160	64.000	61.830	-1.330	-2.095%	4.47万	0.00亿	0.000%
2026-09-16	60.600	63.490	64.490	60.000	2.590	4.253%	7.98万	0.00亿	0.000%
2026-09-15	61.280	60.900	63.010	60.590	-0.800	-1.297%	4.88万	0.00亿	0.000%
2026-09-14	60.000	61.700	62.250	59.110	1.820	3.039%	4.30万	0.00亿	0.000%
2026-09-11	61.800	59.880	62.100	58.000	-2.840	-4.528%	6.53万	0.00亿	0.000%
2026-09-10	64.710	62.720	65.300	62.540	-1.890	-2.925%	4.77万	0.00亿	0.000%
2026-09-09	63.120	64.610	64.980	62.790	2.080	3.326%	8.16万	0.00亿	0.000%
2026-09-08	61.540	62.530	64.330	61.310	0.710	1.148%	5.98万	0.00亿	0.000%
2026-09-07	60.680	61.820	62.710	60.130	0.520	0.848%	5.52万	0.00亿	0.000%
2026-09-04	62.660	61.300	64.870	61.010	-1.370	-2.186%	8.67万	0.00亿	0.000%
2026-09-03	61.970	62.670	63.150	61.080	1.010	1.638%	4.77万	0.00亿	0.000%
2026-09-02	61.990	61.660	62.470	61.180	-1.070	-1.706%	4.03万	0.00亿	0.000%
2026-09-01	65.210	62.730	65.250	62.500	-2.120	-3.269%	5.86万	0.00亿	0.000%
2026-08-31	64.830	64.850	65.570	63.010	-0.510	-0.780%	5.46万	0.00亿	0.000%
2026-08-28	64.030	65.360	66.950	64.010	0.690	1.067%	8.26万	0.00亿	0.000%
2026-08-27	64.150	64.670	64.940	62.890	-0.350	-0.538%	7.03万	0.00亿	0.000%
2026-08-26	65.000	65.020	66.060	64.100	-0.190	-0.291%	7.01万	0.00亿	0.000%
2026-08-25	65.200	65.210	65.800	63.150	-1.150	-1.733%	7.23万	0.00亿	0.000%
2026-08-24	66.680	66.360	68.890	65.050	-0.320	-0.480%	8.18万	0.00亿	0.000%
2026-08-21	65.290	66.680	69.080	64.450	1.190	1.817%	9.60万	0.00亿	0.000%
2026-08-20	68.000	65.490	68.060	63.800	-2.640	-3.875%	9.63万	0.00亿	0.000%
2026-08-19	68.650	68.130	72.250	67.550	-1.770	-2.532%	11.62万	0.00亿	0.000%
2026-08-18	73.510	69.900	74.200	69.580	-4.000	-5.413%	14.15万	0.00亿	0.000%
2026-08-17	68.960	73.900	74.190	68.030	5.620	8.231%	16.71万	0.00亿	0.000%
2026-08-14	68.130	68.280	72.380	67.500	0.160	0.235%	13.58万	0.00亿	0.000%
2026-08-13	68.240	68.120	70.060	67.390	-0.990	-1.432%	10.93万	0.00亿	0.000%
2026-08-12	69.040	69.110	71.200	68.100	0.330	0.480%	12.57万	0.00亿	0.000%
2026-08-11	69.010	68.780	71.680	68.400	-0.370	-0.535%	11.60万	0.00亿	0.000%
2026-08-10	70.000	69.150	70.890	67.500	-0.560	-0.803%	11.06万	0.00亿	0.000%
2026-08-07	70.000	69.710	71.700	68.600	-0.680	-0.966%	13.15万	0.00亿	0.000%
2026-08-06	69.000	70.390	72.450	68.510	0.720	1.033%	16.90万	0.00亿	0.000%
2026-08-05	68.000	69.670	70.000	65.900	2.380	3.537%	16.32万	0.00亿	0.000%
2026-08-04	65.830	67.290	67.920	64.500	1.020	1.539%	12.72万	0.00亿	0.000%
2026-08-03	63.600	66.270	67.600	62.210	1.840	2.856%	12.63万	0.00亿	0.000%
2026-07-31	62.620	64.430	66.900	62.620	-2.450	-3.663%	13.10万	0.00亿	0.000%
2026-07-30	66.010	66.880	68.860	64.600	-1.120	-1.647%	16.46万	0.00亿	0.000%
2026-07-29	62.410	68.000	71.250	59.650	4.950	7.851%	19.60万	0.00亿	0.000%
2026-07-28	64.700	63.050	69.300	62.460	-4.050	-6.036%	19.00万	0.00亿	0.000%
2026-07-27	66.330	67.100	69.490	64.120	3.340	5.238%	22.44万	0.00亿	0.000%
2026-07-24	61.660	63.760	66.560	61.000	1.070	1.707%	23.14万	0.00亿	0.000%
2026-07-23	52.510	62.690	62.690	52.100	10.450	20.004%	20.17万	0.00亿	0.000%
2026-07-22	52.940	52.240	54.660	51.500	-0.110	-0.210%	9.44万	0.00亿	0.000%
2026-07-21	49.990	52.350	52.380	46.030	2.500	5.015%	9.94万	0.00亿	0.000%
2026-07-20	54.260	49.850	54.360	48.510	-3.120	-5.890%	9.20万	0.00亿	0.000%
2026-07-17	56.610	52.970	57.470	52.810	-3.250	-5.781%	9.16万	0.00亿	0.000%
2026-07-16	55.680	56.220	59.210	54.770	0.010	0.018%	12.44万	0.00亿	0.000%
2026-07-15	57.990	56.210	58.660	55.800	-1.810	-3.120%	5.89万	0.00亿	0.000%
2026-07-14	56.230	58.020	58.170	55.290	1.800	3.202%	7.31万	0.00亿	0.000%
2026-07-13	59.820	56.220	61.170	55.880	-4.820	-7.896%	9.79万	0.00亿	0.000%
2026-07-10	63.680	61.040	64.290	61.020	-2.720	-4.266%	8.48万	0.00亿	0.000%
2026-07-09	64.600	63.760	64.980	60.800	-0.890	-1.377%	10.01万	0.00亿	0.000%
2026-07-08	69.230	64.650	69.590	64.410	-4.580	-6.616%	9.78万	0.00亿	0.000%
2026-07-07	70.740	69.230	74.980	68.500	-0.580	-0.831%	10.29万	0.00亿	0.000%
2026-07-06	75.000	69.810	76.310	69.630	-5.290	-7.044%	12.49万	0.00亿	0.000%
2026-07-03	79.800	75.100	80.500	75.020	-5.250	-6.534%	12.55万	0.00亿	0.000%
2026-07-02	79.810	80.350	83.570	79.170	-0.810	-0.998%	13.30万	0.00亿	0.000%
2026-07-01	80.450	81.160	83.590	77.150	1.430	1.794%	16.36万	0.00亿	0.000%
2026-06-30	77.000	79.730	80.970	74.430	1.070	1.360%	14.28万	0.00亿	0.000%
2026-06-29	77.860	78.660	80.730	76.600	-0.300	-0.380%	14.29万	0.00亿	0.000%
2026-06-26	87.300	78.960	88.300	78.610	-10.810	-12.042%	22.48万	0.00亿	0.000%
2026-06-25	82.920	89.770	90.890	82.920	3.960	4.615%	24.59万	0.00亿	0.000%
2026-06-24	87.850	85.810	91.380	81.950	2.220	2.656%	25.10万	0.00亿	0.000%
2026-06-23	80.780	83.590	87.220	80.710	2.750	3.402%	21.85万	0.00亿	0.000%
2026-06-22	76.880	80.840	81.950	73.500	4.730	6.215%	21.61万	0.00亿	0.000%
2026-06-18	78.500	76.110	82.360	74.600	-2.790	-3.536%	19.35万	0.00亿	0.000%
2026-06-17	75.700	78.900	79.990	74.100	3.840	5.116%	21.24万	0.00亿	0.000%
2026-06-16	75.070	75.060	77.430	71.280	1.460	1.984%	19.86万	0.00亿	0.000%
2026-06-15	69.710	73.600	73.770	68.200	5.080	7.414%	20.20万	0.00亿	0.000%
2026-06-12	63.600	68.520	70.930	63.150	4.580	7.163%	17.49万	0.00亿	0.000%
2026-06-11	62.390	63.940	65.860	61.600	0.870	1.379%	9.39万	0.00亿	0.000%
2026-06-10	63.850	63.070	65.970	62.350	-1.330	-2.065%	6.56万	0.00亿	0.000%
2026-06-09	63.950	64.400	65.300	61.800	1.800	2.875%	7.31万	0.00亿	0.000%
2026-06-08	63.360	62.600	65.990	61.350	-2.730	-4.179%	7.67万	0.00亿	0.000%
2026-06-05	67.000	65.330	67.790	64.970	-1.670	-2.493%	10.42万	0.00亿	0.000%
2026-06-04	68.700	67.000	68.900	66.780	-2.210	-3.193%	8.37万	0.00亿	0.000%
2026-06-03	69.000	69.210	70.320	68.520	-0.540	-0.774%	7.16万	0.00亿	0.000%
2026-06-02	71.200	69.750	71.950	68.280	-2.300	-3.192%	8.63万	0.00亿	0.000%
2026-06-01	71.270	72.050	74.220	71.000	1.190	1.679%	10.91万	0.00亿	0.000%
2026-05-29	70.000	70.860	72.560	68.610	0.840	1.200%	10.23万	0.00亿	0.000%
2026-05-28	70.570	70.020	72.300	68.250	-0.890	-1.255%	8.09万	0.00亿	0.000%
2026-05-27	71.450	70.910	73.100	70.170	-0.720	-1.005%	7.39万	0.00亿	0.000%
2026-05-26	70.110	71.630	73.350	70.110	0.810	1.144%	9.73万	0.00亿	0.000%
2026-05-25	73.560	70.820	74.370	69.990	-3.840	-5.143%	12.81万	0.00亿	0.000%
2026-05-22	74.310	74.660	75.220	72.280	0.610	0.824%	7.89万	0.00亿	0.000%
2026-05-21	76.270	74.050	78.260	73.610	-2.840	-3.694%	10.32万	0.00亿	0.000%
2026-05-20	74.840	76.890	78.960	73.300	1.690	2.247%	12.65万	0.00亿	0.000%
2026-05-19	78.970	75.200	79.400	74.880	-4.290	-5.397%	12.88万	0.00亿	0.000%
2026-05-18	79.900	79.490	81.320	76.600	-2.460	-3.002%	9.95万	0.00亿	0.000%
2026-05-15	80.010	81.950	83.980	80.010	1.140	1.411%	10.50万	0.00亿	0.000%
2026-05-14	83.700	80.810	85.680	80.810	-3.150	-3.752%	10.32万	0.00亿	0.000%
2026-05-13	83.550	83.960	84.680	82.560	-1.000	-1.177%	11.36万	0.00亿	0.000%
2026-05-12	84.730	84.960	85.300	81.760	-0.130	-0.153%	13.36万	0.00亿	0.000%
2026-05-11	83.160	85.090	85.520	82.600	1.670	2.002%	15.62万	0.00亿	0.000%
2026-05-08	88.000	83.420	90.660	83.140	-4.780	-5.420%	20.44万	0.00亿	0.000%
2026-05-07	92.890	88.200	93.590	87.560	-3.510	-3.827%	22.85万	0.00亿	0.000%
2026-05-06	86.510	91.710	92.770	85.360	6.880	8.110%	21.76万	0.00亿	0.000%
2026-04-30	89.560	84.830	91.880	84.660	-5.970	-6.575%	21.81万	0.00亿	0.000%
2026-04-29	80.400	90.800	94.310	79.810	9.800	12.099%	26.96万	0.00亿	0.000%
2026-04-28	84.800	81.000	84.800	79.990	-4.890	-5.693%	14.40万	0.00亿	0.000%
2026-04-27	82.660	85.890	87.530	82.140	1.540	1.826%	14.68万	0.00亿	0.000%
2026-04-24	81.000	84.350	87.540	79.410	0.590	0.704%	18.86万	0.00亿	0.000%
2026-04-23	89.500	83.760	91.660	83.000	-14.370	-14.644%	25.67万	0.00亿	0.000%
2026-04-22	95.000	98.130	100.880	93.580	0.180	0.184%	19.26万	0.00亿	0.000%
2026-04-21	92.000	97.950	99.970	89.290	6.450	7.049%	24.78万	0.00亿	0.000%
2026-04-20	91.010	91.500	93.270	89.800	-1.100	-1.188%	16.39万	0.00亿	0.000%
2026-04-17	90.620	92.600	95.760	90.040	-0.350	-0.377%	18.75万	0.00亿	0.000%
2026-04-16	93.000	92.950	96.520	90.610	-0.370	-0.396%	24.68万	0.00亿	0.000%
2026-04-15	102.000	93.320	103.400	92.860	-13.540	-12.671%	31.47万	0.00亿	0.000%
2026-04-14	88.200	106.860	106.860	86.600	17.810	20.000%	33.24万	0.00亿	0.000%
2026-04-13	85.490	89.050	91.950	81.800	3.560	4.164%	32.91万	0.00亿	0.000%
2026-04-10	81.080	85.490	89.000	80.410	4.070	4.999%	29.91万	0.00亿	0.000%
2026-04-09	82.630	81.420	84.300	77.390	-0.270	-0.331%	19.85万	0.00亿	0.000%
2026-04-08	85.010	81.690	85.940	81.300	-4.270	-4.967%	18.22万	0.00亿	0.000%
2026-04-07	87.640	85.960	88.160	83.840	0.000	0.000%	13.81万	0.00亿	0.000%
2026-04-03	89.170	85.680	90.090	82.000	0.000	0.000%	17.89万	0.00亿	0.000%
2026-04-02	89.000	88.680	93.250	88.000	0.000	0.000%	19.75万	0.00亿	0.000%
2026-04-01	91.810	91.010	98.000	88.080	0.000	0.000%	25.40万	0.00亿	0.000%