凡拓数创（301313）历史行情

以下为凡拓数创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
2026-10-05	30.400	28.940	30.400	28.780	-1.160	-3.854%	338.93万	0.99亿	4.306%
2026-10-02	30.400	28.940	30.400	28.780	-1.160	-3.854%	338.93万	0.99亿	4.306%
2026-10-01	30.400	28.940	30.400	28.780	-1.160	-3.854%	338.93万	0.99亿	4.306%
2026-09-30	30.400	28.940	30.400	28.780	-1.160	-3.854%	3.39万	0.00亿	0.000%
2026-09-29	30.540	30.100	30.630	29.600	0.740	2.520%	3.46万	0.00亿	0.000%
2026-09-28	30.740	29.360	30.910	29.080	-1.460	-4.737%	2.89万	0.00亿	0.000%
2026-09-27	31.050	30.820	31.560	30.780	-0.490	-1.565%	268.75万	0.84亿	3.414%
2026-09-24	31.050	30.820	31.560	30.780	-0.490	-1.565%	2.69万	0.00亿	0.000%
2026-09-23	31.360	31.310	32.230	31.000	-0.080	-0.255%	4.28万	0.00亿	0.000%
2026-09-22	31.650	31.390	32.170	30.970	0.320	1.030%	4.40万	0.00亿	0.000%
2026-09-21	30.750	31.070	31.300	30.750	0.400	1.304%	3.48万	0.00亿	0.000%
2026-09-18	30.330	30.670	31.100	30.150	0.540	1.792%	3.79万	0.00亿	0.000%
2026-09-17	29.690	30.130	30.930	29.650	0.260	0.870%	3.49万	0.00亿	0.000%
2026-09-16	29.350	29.870	30.170	29.290	0.300	1.015%	3.09万	0.00亿	0.000%
2026-09-15	29.980	29.570	30.450	29.490	-0.740	-2.441%	3.16万	0.00亿	0.000%
2026-09-14	30.580	30.310	30.990	29.830	-0.550	-1.782%	3.01万	0.00亿	0.000%
2026-09-11	31.160	30.860	31.370	30.100	-0.780	-2.465%	3.95万	0.00亿	0.000%
2026-09-10	32.380	31.640	32.630	31.510	-0.990	-3.034%	4.58万	0.00亿	0.000%
2026-09-09	33.970	32.630	34.330	32.410	-1.700	-4.952%	7.33万	0.00亿	0.000%
2026-09-08	33.560	34.330	35.670	33.080	0.900	2.692%	10.20万	0.00亿	0.000%
2026-09-07	32.100	33.430	34.900	31.980	0.940	2.893%	9.79万	0.00亿	0.000%
2026-09-04	33.490	32.490	34.370	32.220	-0.510	-1.545%	5.84万	0.00亿	0.000%
2026-09-03	35.000	33.000	35.290	32.690	-0.320	-0.960%	5.86万	0.00亿	0.000%
2026-09-02	33.590	33.320	33.990	33.200	-0.660	-1.942%	2.87万	0.00亿	0.000%
2026-09-01	35.340	33.980	35.380	33.080	-0.670	-1.934%	5.26万	0.00亿	0.000%
2026-08-31	31.500	34.650	34.880	31.390	2.100	6.452%	7.28万	0.00亿	0.000%
2026-08-28	33.420	32.550	34.230	32.550	-0.150	-0.459%	5.45万	0.00亿	0.000%
2026-08-27	32.010	32.700	33.080	32.000	0.470	1.458%	3.63万	0.00亿	0.000%
2026-08-26	32.970	32.230	33.550	31.520	-1.170	-3.503%	4.33万	0.00亿	0.000%
2026-08-25	32.930	33.400	33.650	31.870	0.640	1.954%	3.58万	0.00亿	0.000%
2026-08-24	33.930	32.760	33.930	32.000	-1.320	-3.873%	3.62万	0.00亿	0.000%
2026-08-21	33.380	34.080	34.350	32.750	0.260	0.769%	3.69万	0.00亿	0.000%
2026-08-20	34.870	33.820	34.870	33.540	-0.420	-1.227%	4.60万	0.00亿	0.000%
2026-08-19	37.180	34.240	37.230	34.030	-3.550	-9.394%	6.58万	0.00亿	0.000%
2026-08-18	38.800	37.790	38.870	37.260	-0.360	-0.944%	5.47万	0.00亿	0.000%
2026-08-17	37.570	38.150	38.230	37.000	1.000	2.692%	4.32万	0.00亿	0.000%
2026-08-14	36.880	37.150	37.300	36.000	0.300	0.814%	5.69万	0.00亿	0.000%
2026-08-13	37.980	36.850	39.080	36.850	-0.910	-2.410%	7.52万	0.00亿	0.000%
2026-08-12	37.000	37.760	38.180	36.840	0.760	2.054%	6.04万	0.00亿	0.000%
2026-08-11	36.600	37.000	37.590	35.880	0.140	0.380%	6.45万	0.00亿	0.000%
2026-08-10	37.000	36.860	37.280	36.170	-0.140	-0.378%	5.68万	0.00亿	0.000%
2026-08-07	36.730	37.000	37.280	35.180	0.150	0.407%	9.62万	0.00亿	0.000%
2026-08-06	36.430	36.850	38.140	36.110	-0.220	-0.593%	12.10万	0.00亿	0.000%
2026-08-05	34.810	37.070	38.200	34.560	1.510	4.246%	14.09万	0.00亿	0.000%
2026-08-04	33.140	35.560	36.850	32.500	2.500	7.562%	13.32万	0.00亿	0.000%
2026-08-03	32.140	33.060	34.490	31.880	1.290	4.060%	10.64万	0.00亿	0.000%
2026-07-31	30.250	31.770	32.990	30.010	3.010	10.466%	8.53万	0.00亿	0.000%
2026-07-30	30.640	28.760	31.030	28.500	-1.920	-6.258%	6.43万	0.00亿	0.000%
2026-07-29	31.350	30.680	31.760	29.720	-0.890	-2.819%	6.64万	0.00亿	0.000%
2026-07-28	32.450	31.570	33.540	31.410	-0.920	-2.832%	5.44万	0.00亿	0.000%
2026-07-27	31.380	32.490	32.490	30.570	1.090	3.471%	4.69万	0.00亿	0.000%
2026-07-24	32.010	31.400	32.620	31.000	-1.340	-4.093%	5.43万	0.00亿	0.000%
2026-07-23	31.630	32.740	33.180	31.380	1.110	3.509%	5.79万	0.00亿	0.000%
2026-07-22	31.890	31.630	32.850	31.220	-0.890	-2.737%	6.54万	0.00亿	0.000%
2026-07-21	30.900	32.520	32.690	26.450	2.130	7.009%	10.84万	0.00亿	0.000%
2026-07-20	34.110	30.390	34.730	29.420	-3.010	-9.012%	10.13万	0.00亿	0.000%
2026-07-17	36.400	33.400	38.500	33.140	-2.530	-7.041%	9.58万	0.00亿	0.000%
2026-07-16	36.850	35.930	37.540	35.630	-0.910	-2.470%	6.73万	0.00亿	0.000%
2026-07-15	38.500	36.840	38.520	36.510	-0.670	-1.786%	5.73万	0.00亿	0.000%
2026-07-14	37.000	37.510	38.200	35.590	0.840	2.291%	6.40万	0.00亿	0.000%
2026-07-13	40.440	36.670	40.440	36.510	-4.130	-10.123%	8.42万	0.00亿	0.000%
2026-07-10	41.030	40.800	42.720	40.410	-0.200	-0.488%	8.15万	0.00亿	0.000%
2026-07-09	41.460	41.000	41.620	38.990	-0.120	-0.292%	7.60万	0.00亿	0.000%
2026-07-08	43.150	41.120	43.180	40.580	-1.640	-3.835%	8.05万	0.00亿	0.000%
2026-07-07	45.010	42.760	46.460	42.500	-2.680	-5.898%	11.70万	0.00亿	0.000%
2026-07-06	51.000	45.440	51.580	44.850	-6.640	-12.750%	15.54万	0.00亿	0.000%
2026-07-03	48.060	52.080	53.990	46.810	1.080	2.118%	17.41万	0.00亿	0.000%
2026-07-02	50.040	51.000	53.250	49.700	0.820	1.634%	16.66万	0.00亿	0.000%
2026-07-01	49.660	50.180	52.750	49.120	0.020	0.040%	13.93万	0.00亿	0.000%
2026-06-30	51.010	50.160	51.490	47.520	0.060	0.120%	15.00万	0.00亿	0.000%
2026-06-29	52.810	50.100	57.330	49.050	-3.240	-6.074%	16.56万	0.00亿	0.000%
2026-06-26	53.610	53.340	55.300	52.160	-0.860	-1.587%	14.84万	0.00亿	0.000%
2026-06-25	57.460	54.200	58.500	51.480	-5.020	-8.477%	22.04万	0.00亿	0.000%
2026-06-24	54.970	59.220	59.990	53.330	3.240	5.788%	20.36万	0.00亿	0.000%
2026-06-23	56.050	55.980	56.850	53.230	-2.040	-3.516%	17.61万	0.00亿	0.000%
2026-06-22	58.000	58.020	63.800	56.790	-1.220	-2.059%	21.75万	0.00亿	0.000%
2026-06-18	62.130	59.240	65.020	58.580	-2.870	-4.621%	22.69万	0.00亿	0.000%
2026-06-17	60.550	62.110	63.000	59.200	1.420	2.340%	20.90万	0.00亿	0.000%
2026-06-16	56.890	60.690	62.880	56.880	2.330	3.992%	24.98万	0.00亿	0.000%
2026-06-15	60.490	58.360	61.440	57.000	-0.940	-1.585%	26.26万	0.00亿	0.000%
2026-06-12	55.000	59.300	65.730	53.500	3.690	6.635%	32.97万	0.00亿	0.000%
2026-06-11	63.500	55.610	64.580	55.610	-13.900	-19.997%	27.91万	0.00亿	0.000%
2026-06-10	63.000	69.510	70.500	62.100	4.880	7.551%	32.45万	0.00亿	0.000%
2026-06-09	61.000	64.630	66.320	57.260	5.630	9.542%	37.76万	0.00亿	0.000%
2026-06-08	49.050	59.000	59.000	49.050	9.830	19.992%	28.97万	0.00亿	0.000%
2026-06-05	48.380	49.170	51.010	44.360	4.810	10.843%	19.16万	0.00亿	0.000%
2026-06-04	43.770	44.360	45.010	43.280	-0.040	-0.090%	6.24万	0.00亿	0.000%
2026-06-03	43.800	44.400	46.190	42.660	0.340	0.772%	9.34万	0.00亿	0.000%
2026-06-02	46.070	44.060	46.980	43.630	-3.740	-7.824%	13.02万	0.00亿	0.000%
2026-06-01	47.230	47.800	50.300	46.330	0.500	1.057%	10.45万	0.00亿	0.000%
2026-05-29	53.230	47.300	53.700	46.870	-5.930	-11.140%	15.01万	0.00亿	0.000%
2026-05-28	48.380	53.230	56.000	47.960	4.630	9.527%	16.97万	0.00亿	0.000%
2026-05-27	50.000	48.600	51.150	47.700	-2.100	-4.142%	12.08万	0.00亿	0.000%
2026-05-26	49.000	50.700	53.700	47.000	-1.000	-1.934%	17.46万	0.00亿	0.000%
2026-05-25	47.020	51.700	51.850	47.020	4.050	8.499%	20.18万	0.00亿	0.000%
2026-05-22	46.900	47.650	49.900	45.610	0.540	1.146%	17.30万	0.00亿	0.000%
2026-05-21	48.880	47.110	50.700	46.500	-2.350	-4.751%	15.91万	0.00亿	0.000%
2026-05-20	48.820	49.460	52.000	47.360	-1.480	-2.905%	17.60万	0.00亿	0.000%
2026-05-19	47.530	50.940	54.000	45.500	4.920	10.691%	23.32万	0.00亿	0.000%
2026-05-18	40.890	46.020	46.020	40.100	7.670	20.000%	14.67万	0.00亿	0.000%
2026-05-15	37.600	38.350	39.760	37.330	0.790	2.103%	3.78万	0.00亿	0.000%
2026-05-14	39.040	37.560	39.830	37.560	-1.360	-3.494%	3.24万	0.00亿	0.000%
2026-05-13	38.900	38.920	39.240	37.520	-0.160	-0.409%	4.29万	0.00亿	0.000%
2026-05-12	37.960	39.080	39.400	37.210	1.150	3.032%	5.78万	0.00亿	0.000%
2026-05-11	36.500	37.930	38.610	36.310	1.690	4.663%	4.59万	0.00亿	0.000%
2026-05-08	35.990	36.240	37.200	35.650	0.240	0.667%	2.77万	0.00亿	0.000%
2026-05-07	35.720	36.000	36.250	34.190	0.170	0.474%	4.30万	0.00亿	0.000%
2026-05-06	35.650	35.830	36.500	35.600	0.180	0.505%	2.62万	0.00亿	0.000%
2026-04-30	35.740	35.650	36.400	35.540	-0.140	-0.391%	1.79万	0.00亿	0.000%
2026-04-29	35.500	35.790	36.100	34.250	-0.060	-0.167%	2.81万	0.00亿	0.000%
2026-04-28	35.070	35.850	35.990	34.990	0.400	1.128%	2.40万	0.00亿	0.000%
2026-04-27	35.430	35.450	36.040	34.830	0.250	0.710%	2.38万	0.00亿	0.000%
2026-04-24	35.780	35.200	36.490	35.130	-0.450	-1.262%	2.95万	0.00亿	0.000%
2026-04-23	35.390	35.650	36.120	34.720	0.260	0.735%	3.13万	0.00亿	0.000%
2026-04-22	35.550	35.390	36.250	35.300	-0.380	-1.062%	2.90万	0.00亿	0.000%
2026-04-21	35.100	35.770	36.330	34.770	0.670	1.909%	4.35万	0.00亿	0.000%
2026-04-20	33.910	35.100	35.270	33.010	1.100	3.235%	4.73万	0.00亿	0.000%
2026-04-17	33.190	34.000	34.380	33.090	0.570	1.705%	4.87万	0.00亿	0.000%
2026-04-16	31.600	33.430	34.100	31.320	2.100	6.703%	5.03万	0.00亿	0.000%
2026-04-15	31.780	31.330	32.180	31.250	-0.450	-1.416%	3.07万	0.00亿	0.000%
2026-04-14	29.980	31.780	31.780	29.660	2.200	7.437%	4.09万	0.00亿	0.000%
2026-04-13	29.700	29.580	30.060	29.300	-0.100	-0.337%	2.01万	0.00亿	0.000%
2026-04-10	28.920	29.680	30.240	28.920	0.980	3.415%	2.27万	0.00亿	0.000%
2026-04-09	29.800	28.700	29.800	28.620	-1.260	-4.206%	1.82万	0.00亿	0.000%
2026-04-08	29.540	29.960	30.020	29.050	0.000	0.000%	1.91万	0.00亿	0.000%
2026-04-07	28.270	28.470	28.530	28.050	0.000	0.000%	1.24万	0.00亿	0.000%
2026-04-03	28.560	28.140	29.020	28.100	0.000	0.000%	1.73万	0.00亿	0.000%
2026-04-02	29.030	28.460	29.050	28.280	0.000	0.000%	1.41万	0.00亿	0.000%
2026-04-01	29.270	29.050	29.440	28.780	0.000	0.000%	1.31万	0.00亿	0.000%