国科恒泰（301370）历史行情

以下为国科恒泰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	8.620	8.740	8.770	8.580	0.150	1.746%	258.74万	0.23亿	0.550%
2026-10-02	8.620	8.740	8.770	8.580	0.150	1.746%	258.74万	0.23亿	0.550%
2026-10-01	8.620	8.740	8.770	8.580	0.150	1.746%	258.74万	0.23亿	0.550%
2026-09-30	8.620	8.740	8.770	8.580	0.150	1.746%	2.59万	0.00亿	0.000%
2026-09-29	8.550	8.590	8.660	8.470	0.040	0.468%	1.47万	0.00亿	0.000%
2026-09-28	8.640	8.550	8.660	8.490	-0.030	-0.350%	1.70万	0.00亿	0.000%
2026-09-27	8.600	8.580	8.670	8.570	-0.060	-0.694%	185.26万	0.16亿	0.394%
2026-09-24	8.600	8.580	8.670	8.570	-0.060	-0.694%	1.85万	0.00亿	0.000%
2026-09-23	8.650	8.640	8.670	8.560	-0.020	-0.231%	1.94万	0.00亿	0.000%
2026-09-22	8.620	8.660	8.740	8.560	0.030	0.348%	2.59万	0.00亿	0.000%
2026-09-21	8.430	8.630	8.650	8.430	0.200	2.372%	2.54万	0.00亿	0.000%
2026-09-18	8.450	8.430	8.560	8.410	0.030	0.357%	2.15万	0.00亿	0.000%
2026-09-17	8.320	8.400	8.450	8.260	0.070	0.840%	1.78万	0.00亿	0.000%
2026-09-16	8.330	8.330	8.350	8.200	0.020	0.241%	1.81万	0.00亿	0.000%
2026-09-15	8.500	8.310	8.500	8.290	-0.180	-2.120%	1.77万	0.00亿	0.000%
2026-09-14	8.340	8.490	8.550	8.300	0.150	1.799%	2.32万	0.00亿	0.000%
2026-09-11	8.490	8.340	8.550	8.250	-0.220	-2.570%	2.35万	0.00亿	0.000%
2026-09-10	8.700	8.560	8.700	8.490	-0.160	-1.835%	2.37万	0.00亿	0.000%
2026-09-09	8.820	8.720	8.820	8.630	-0.100	-1.134%	2.75万	0.00亿	0.000%
2026-09-08	8.650	8.820	8.850	8.650	0.140	1.613%	2.52万	0.00亿	0.000%
2026-09-07	8.670	8.680	8.770	8.650	-0.010	-0.115%	2.59万	0.00亿	0.000%
2026-09-04	8.720	8.690	8.840	8.670	0.000	0.000%	3.16万	0.00亿	0.000%
2026-09-03	8.800	8.690	8.870	8.620	-0.100	-1.138%	2.54万	0.00亿	0.000%
2026-09-02	8.800	8.790	8.830	8.720	-0.060	-0.678%	2.64万	0.00亿	0.000%
2026-09-01	8.830	8.850	8.900	8.780	0.030	0.340%	3.26万	0.00亿	0.000%
2026-08-31	8.900	8.820	8.940	8.740	-0.230	-2.541%	4.36万	0.00亿	0.000%
2026-08-28	9.030	9.050	9.090	8.940	-0.040	-0.440%	2.68万	0.00亿	0.000%
2026-08-27	8.880	9.090	9.210	8.860	0.160	1.792%	4.71万	0.00亿	0.000%
2026-08-26	8.940	8.930	9.100	8.850	-0.010	-0.112%	2.88万	0.00亿	0.000%
2026-08-25	8.710	8.940	8.980	8.650	0.230	2.641%	3.07万	0.00亿	0.000%
2026-08-24	8.820	8.710	8.880	8.650	-0.110	-1.247%	3.71万	0.00亿	0.000%
2026-08-21	8.970	8.820	8.970	8.670	-0.240	-2.649%	4.01万	0.00亿	0.000%
2026-08-20	8.940	9.060	9.210	8.900	0.270	3.072%	5.12万	0.00亿	0.000%
2026-08-19	9.000	8.790	9.080	8.730	-0.290	-3.194%	3.82万	0.00亿	0.000%
2026-08-18	9.120	9.080	9.200	8.980	-0.070	-0.765%	3.62万	0.00亿	0.000%
2026-08-17	9.150	9.150	9.250	8.920	0.020	0.219%	5.18万	0.00亿	0.000%
2026-08-14	9.170	9.130	9.290	9.020	-0.060	-0.653%	5.73万	0.00亿	0.000%
2026-08-13	8.960	9.190	9.390	8.810	0.190	2.111%	8.48万	0.00亿	0.000%
2026-08-12	8.930	9.000	9.150	8.910	-0.030	-0.332%	6.17万	0.00亿	0.000%
2026-08-11	8.850	9.030	9.250	8.810	0.140	1.575%	8.64万	0.00亿	0.000%
2026-08-10	8.780	8.890	9.000	8.760	0.110	1.253%	5.45万	0.00亿	0.000%
2026-08-07	8.670	8.780	8.810	8.560	0.100	1.152%	6.28万	0.00亿	0.000%
2026-08-06	8.720	8.680	8.750	8.550	0.010	0.115%	5.80万	0.00亿	0.000%
2026-08-05	8.720	8.670	8.790	8.600	-0.090	-1.027%	4.05万	0.00亿	0.000%
2026-08-04	8.740	8.760	8.880	8.700	-0.010	-0.114%	3.79万	0.00亿	0.000%
2026-08-03	8.670	8.770	8.780	8.630	0.100	1.153%	4.26万	0.00亿	0.000%
2026-07-31	8.600	8.670	8.710	8.570	0.080	0.931%	3.50万	0.00亿	0.000%
2026-07-30	8.520	8.590	8.720	8.490	0.040	0.468%	3.44万	0.00亿	0.000%
2026-07-29	8.480	8.550	8.620	8.480	0.070	0.825%	3.06万	0.00亿	0.000%
2026-07-28	8.300	8.480	8.700	8.300	0.090	1.073%	4.75万	0.00亿	0.000%
2026-07-27	8.090	8.390	8.460	8.060	0.250	3.071%	3.28万	0.00亿	0.000%
2026-07-24	8.360	8.140	8.420	8.140	-0.280	-3.325%	2.38万	0.00亿	0.000%
2026-07-23	8.270	8.420	8.440	8.230	0.140	1.691%	2.67万	0.00亿	0.000%
2026-07-22	8.380	8.280	8.580	8.250	-0.160	-1.896%	3.36万	0.00亿	0.000%
2026-07-21	8.600	8.440	8.660	8.260	-0.230	-2.653%	5.00万	0.00亿	0.000%
2026-07-20	8.720	8.670	8.840	8.490	-0.040	-0.459%	4.74万	0.00亿	0.000%
2026-07-17	9.030	8.710	9.080	8.630	-0.310	-3.437%	4.64万	0.00亿	0.000%
2026-07-16	8.900	9.020	9.120	8.810	0.040	0.445%	4.89万	0.00亿	0.000%
2026-07-15	8.790	8.980	9.070	8.660	0.110	1.240%	7.45万	0.00亿	0.000%
2026-07-14	8.420	8.870	8.930	8.330	0.470	5.595%	7.76万	0.00亿	0.000%
2026-07-13	8.390	8.400	8.610	8.320	-0.100	-1.176%	4.28万	0.00亿	0.000%
2026-07-10	8.160	8.500	8.570	8.080	0.290	3.532%	3.81万	0.00亿	0.000%
2026-07-09	8.260	8.210	8.430	8.130	-0.120	-1.441%	2.04万	0.00亿	0.000%
2026-07-08	8.260	8.330	8.410	8.170	0.070	0.847%	2.13万	0.00亿	0.000%
2026-07-07	8.550	8.260	8.600	8.260	-0.280	-3.279%	2.58万	0.00亿	0.000%
2026-07-06	8.520	8.540	8.660	8.450	0.050	0.589%	3.02万	0.00亿	0.000%
2026-07-03	8.350	8.490	8.520	8.350	0.140	1.677%	2.91万	0.00亿	0.000%
2026-07-02	8.320	8.350	8.540	8.270	0.000	0.000%	3.85万	0.00亿	0.000%
2026-07-01	8.110	8.350	8.440	7.970	0.260	3.214%	4.47万	0.00亿	0.000%
2026-06-30	8.170	8.090	8.230	8.010	-0.140	-1.701%	2.80万	0.00亿	0.000%
2026-06-29	8.130	8.230	8.300	7.890	0.090	1.106%	3.45万	0.00亿	0.000%
2026-06-26	8.420	8.140	8.420	8.130	-0.270	-3.210%	2.72万	0.00亿	0.000%
2026-06-25	8.530	8.410	8.560	8.260	-0.160	-1.867%	3.23万	0.00亿	0.000%
2026-06-24	8.820	8.570	9.030	8.540	-0.250	-2.834%	4.54万	0.00亿	0.000%
2026-06-23	8.630	8.820	8.950	8.540	0.160	1.848%	4.00万	0.00亿	0.000%
2026-06-22	8.610	8.660	8.670	8.210	0.060	0.698%	4.26万	0.00亿	0.000%
2026-06-18	8.640	8.600	8.720	8.520	-0.050	-0.578%	2.03万	0.00亿	0.000%
2026-06-17	8.820	8.650	8.820	8.620	-0.109	-1.244%	2.18万	0.00亿	0.000%
2026-06-16	8.799	8.759	8.799	8.619	-0.050	-0.568%	2.51万	0.00亿	0.000%
2026-06-15	8.879	8.809	9.019	8.719	-0.030	-0.339%	2.84万	0.00亿	0.000%
2026-06-12	8.739	8.839	8.889	8.649	0.110	1.260%	2.73万	0.00亿	0.000%
2026-06-11	8.799	8.729	8.859	8.529	-0.100	-1.133%	3.71万	0.00亿	0.000%
2026-06-10	8.959	8.829	9.009	8.689	-0.170	-1.889%	2.97万	0.00亿	0.000%
2026-06-09	8.979	8.999	9.079	8.849	0.050	0.559%	2.76万	0.00亿	0.000%
2026-06-08	9.089	8.949	9.289	8.839	-0.320	-3.452%	4.13万	0.00亿	0.000%
2026-06-05	9.029	9.269	9.369	8.919	0.240	2.658%	4.86万	0.00亿	0.000%
2026-06-04	8.999	9.029	9.229	8.869	-0.040	-0.441%	3.42万	0.00亿	0.000%
2026-06-03	9.279	9.069	9.329	8.959	-0.210	-2.263%	3.95万	0.00亿	0.000%
2026-06-02	9.449	9.279	9.539	9.249	-0.170	-1.799%	3.33万	0.00亿	0.000%
2026-06-01	8.979	9.449	9.489	8.879	0.530	5.942%	5.88万	0.00亿	0.000%
2026-05-29	8.979	8.919	9.039	8.899	-0.080	-0.889%	2.80万	0.00亿	0.000%
2026-05-28	8.999	8.999	9.079	8.839	0.030	0.334%	2.86万	0.00亿	0.000%
2026-05-27	9.209	8.969	9.209	8.909	-0.200	-2.181%	3.42万	0.00亿	0.000%
2026-05-26	9.399	9.169	9.399	8.999	-0.200	-2.135%	3.13万	0.00亿	0.000%
2026-05-25	9.409	9.369	9.659	9.249	-0.030	-0.319%	2.72万	0.00亿	0.000%
2026-05-22	9.409	9.399	9.509	9.249	-0.010	-0.106%	3.29万	0.00亿	0.000%
2026-05-21	9.689	9.409	9.819	9.359	-0.280	-2.890%	3.61万	0.00亿	0.000%
2026-05-20	9.729	9.689	9.789	9.629	-0.130	-1.324%	2.34万	0.00亿	0.000%
2026-05-19	9.679	9.819	9.839	9.619	0.140	1.446%	4.11万	0.00亿	0.000%
2026-05-18	9.899	9.679	9.929	9.509	-0.250	-2.518%	7.09万	0.00亿	0.000%
2026-05-15	10.039	9.929	10.099	9.859	-0.110	-1.096%	3.45万	0.00亿	0.000%
2026-05-14	10.319	10.039	10.319	10.029	-0.230	-2.240%	2.82万	0.00亿	0.000%
2026-05-13	10.389	10.269	10.389	10.249	-0.050	-0.485%	3.13万	0.00亿	0.000%
2026-05-12	10.479	10.319	10.539	10.289	-0.180	-1.714%	3.12万	0.00亿	0.000%
2026-05-11	10.419	10.499	10.519	10.329	0.110	1.059%	3.93万	0.00亿	0.000%
2026-05-08	10.439	10.389	10.439	10.339	0.050	0.484%	2.30万	0.00亿	0.000%
2026-05-07	10.449	10.339	10.469	10.329	-0.070	-0.672%	3.38万	0.00亿	0.000%
2026-05-06	10.389	10.409	10.459	10.339	0.060	0.580%	3.68万	0.00亿	0.000%
2026-04-30	10.289	10.349	10.389	10.199	0.060	0.583%	3.40万	0.00亿	0.000%
2026-04-29	10.329	10.289	10.399	10.119	-0.010	-0.097%	3.89万	0.00亿	0.000%
2026-04-28	10.199	10.299	10.459	10.149	0.100	0.980%	4.17万	0.00亿	0.000%
2026-04-27	10.079	10.199	10.229	9.949	0.100	0.990%	2.53万	0.00亿	0.000%
2026-04-24	10.039	10.099	10.099	9.929	0.070	0.698%	2.29万	0.00亿	0.000%
2026-04-23	10.149	10.029	10.169	9.979	-0.130	-1.280%	2.46万	0.00亿	0.000%
2026-04-22	10.129	10.159	10.189	10.069	-0.020	-0.196%	2.21万	0.00亿	0.000%
2026-04-21	10.389	10.179	10.399	10.119	-0.190	-1.832%	2.71万	0.00亿	0.000%
2026-04-20	10.309	10.369	10.399	10.229	0.060	0.582%	2.43万	0.00亿	0.000%
2026-04-17	10.409	10.309	10.409	10.229	-0.100	-0.961%	2.65万	0.00亿	0.000%
2026-04-16	10.479	10.409	10.509	10.299	-0.150	-1.421%	4.90万	0.00亿	0.000%
2026-04-15	10.409	10.559	10.659	10.409	0.100	0.956%	4.18万	0.00亿	0.000%
2026-04-14	10.459	10.459	10.479	10.329	0.150	1.455%	2.62万	0.00亿	0.000%
2026-04-13	10.439	10.309	10.439	10.269	-0.120	-1.151%	1.94万	0.00亿	0.000%
2026-04-10	10.449	10.429	10.549	10.369	0.080	0.773%	2.66万	0.00亿	0.000%
2026-04-09	10.499	10.349	10.629	10.319	-0.190	-1.803%	4.28万	0.00亿	0.000%
2026-04-08	10.449	10.539	10.629	10.399	0.200	1.934%	3.63万	0.00亿	0.000%
2026-04-07	10.149	10.339	10.429	10.009	0.000	0.000%	2.95万	0.00亿	0.000%
2026-04-03	10.469	10.159	10.479	10.159	0.000	0.000%	3.40万	0.00亿	0.000%
2026-04-02	10.529	10.459	10.679	10.429	0.000	0.000%	4.08万	0.00亿	0.000%
2026-04-01	10.339	10.479	10.479	10.189	0.000	0.000%	2.81万	0.00亿	0.000%