科净源（301372）历史行情

以下为科净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
2026-10-05	34.110	34.250	34.380	33.530	0.210	0.617%	86.97万	0.30亿	2.112%
2026-10-02	34.110	34.250	34.380	33.530	0.210	0.617%	86.97万	0.30亿	2.112%
2026-10-01	34.110	34.250	34.380	33.530	0.210	0.617%	86.97万	0.30亿	2.112%
2026-09-30	34.110	34.250	34.380	33.530	0.210	0.617%	0.87万	0.00亿	0.000%
2026-09-29	34.500	34.040	34.700	33.750	0.000	0.000%	1.20万	0.00亿	0.000%
2026-09-28	34.750	34.040	34.870	33.460	-0.440	-1.276%	1.69万	0.00亿	0.000%
2026-09-27	35.000	34.480	35.290	34.200	-0.370	-1.062%	111.46万	0.39亿	2.707%
2026-09-24	35.000	34.480	35.290	34.200	-0.370	-1.062%	1.11万	0.00亿	0.000%
2026-09-23	33.960	34.850	34.850	33.160	0.750	2.199%	1.79万	0.00亿	0.000%
2026-09-22	34.250	34.100	34.460	33.830	-0.090	-0.263%	0.96万	0.00亿	0.000%
2026-09-21	33.440	34.190	34.480	33.250	0.480	1.424%	1.45万	0.00亿	0.000%
2026-09-18	32.180	33.710	34.200	32.180	1.610	5.016%	2.04万	0.00亿	0.000%
2026-09-17	32.690	32.100	33.080	31.980	-0.590	-1.805%	1.41万	0.00亿	0.000%
2026-09-16	31.880	32.690	33.160	31.420	0.540	1.680%	2.07万	0.00亿	0.000%
2026-09-15	31.910	32.150	32.700	31.490	0.350	1.101%	1.71万	0.00亿	0.000%
2026-09-14	31.500	31.800	32.200	30.220	0.820	2.647%	1.76万	0.00亿	0.000%
2026-09-11	31.160	30.980	31.630	30.370	-0.250	-0.801%	2.35万	0.00亿	0.000%
2026-09-10	32.300	31.230	32.300	31.120	-1.070	-3.313%	1.20万	0.00亿	0.000%
2026-09-09	32.450	32.300	33.160	31.880	0.180	0.560%	1.30万	0.00亿	0.000%
2026-09-08	31.860	32.120	32.440	31.230	0.610	1.936%	1.37万	0.00亿	0.000%
2026-09-07	31.490	31.510	31.790	30.940	0.140	0.446%	0.94万	0.00亿	0.000%
2026-09-04	30.300	31.370	32.500	30.300	1.050	3.463%	2.00万	0.00亿	0.000%
2026-09-03	31.990	30.320	32.490	30.080	-0.870	-2.789%	1.63万	0.00亿	0.000%
2026-09-02	30.870	31.190	31.850	30.410	0.200	0.645%	1.60万	0.00亿	0.000%
2026-09-01	30.490	30.990	31.230	29.950	0.400	1.308%	1.38万	0.00亿	0.000%
2026-08-31	30.370	30.590	30.950	29.850	0.220	0.724%	1.42万	0.00亿	0.000%
2026-08-28	30.110	30.370	30.650	29.880	0.240	0.797%	0.78万	0.00亿	0.000%
2026-08-27	30.140	30.130	30.500	29.540	0.000	0.000%	0.93万	0.00亿	0.000%
2026-08-26	30.050	30.130	30.500	29.620	-0.050	-0.166%	0.61万	0.00亿	0.000%
2026-08-25	29.080	30.180	30.300	28.900	0.830	2.828%	0.75万	0.00亿	0.000%
2026-08-24	29.870	29.350	29.870	28.720	-0.370	-1.245%	0.98万	0.00亿	0.000%
2026-08-21	30.130	29.720	30.130	29.060	-0.610	-2.011%	1.06万	0.00亿	0.000%
2026-08-20	29.520	30.330	30.820	29.130	1.100	3.763%	1.49万	0.00亿	0.000%
2026-08-19	30.190	29.230	30.200	29.030	-1.080	-3.563%	1.35万	0.00亿	0.000%
2026-08-18	29.400	30.310	30.770	29.140	0.870	2.955%	1.49万	0.00亿	0.000%
2026-08-17	29.390	29.440	29.790	28.800	0.140	0.478%	1.38万	0.00亿	0.000%
2026-08-14	29.160	29.300	29.650	28.930	0.100	0.342%	0.97万	0.00亿	0.000%
2026-08-13	30.830	29.200	31.500	29.180	-1.700	-5.502%	1.82万	0.00亿	0.000%
2026-08-12	30.990	30.900	31.190	30.530	0.070	0.227%	1.01万	0.00亿	0.000%
2026-08-11	30.800	30.830	30.980	30.200	0.080	0.260%	1.02万	0.00亿	0.000%
2026-08-10	29.630	30.750	30.840	29.630	0.650	2.159%	0.93万	0.00亿	0.000%
2026-08-07	29.980	30.100	30.280	28.810	0.330	1.108%	1.18万	0.00亿	0.000%
2026-08-06	29.700	29.770	29.900	29.160	0.160	0.540%	0.92万	0.00亿	0.000%
2026-08-05	28.750	29.610	30.140	28.750	0.880	3.063%	1.43万	0.00亿	0.000%
2026-08-04	27.300	28.730	29.100	27.100	1.680	6.211%	1.85万	0.00亿	0.000%
2026-08-03	26.530	27.050	27.150	26.400	0.810	3.087%	1.17万	0.00亿	0.000%
2026-07-31	25.900	26.240	26.780	25.900	0.510	1.982%	1.01万	0.00亿	0.000%
2026-07-30	27.750	25.730	27.970	25.500	-1.750	-6.368%	1.51万	0.00亿	0.000%
2026-07-29	27.500	27.480	27.980	26.920	0.450	1.665%	1.30万	0.00亿	0.000%
2026-07-28	27.640	27.030	28.200	26.890	-0.580	-2.101%	0.90万	0.00亿	0.000%
2026-07-27	26.990	27.610	28.030	26.750	0.620	2.297%	1.00万	0.00亿	0.000%
2026-07-24	28.050	26.990	28.680	26.930	-1.320	-4.663%	0.91万	0.00亿	0.000%
2026-07-23	27.550	28.310	28.830	26.630	0.890	3.246%	1.56万	0.00亿	0.000%
2026-07-22	27.490	27.420	28.920	27.000	-0.540	-1.931%	1.80万	0.00亿	0.000%
2026-07-21	27.660	27.960	28.470	23.920	0.280	1.012%	3.52万	0.00亿	0.000%
2026-07-20	31.810	27.680	32.470	27.180	-4.020	-12.681%	3.03万	0.00亿	0.000%
2026-07-17	30.910	31.700	33.010	30.910	0.450	1.440%	2.14万	0.00亿	0.000%
2026-07-16	30.930	31.250	31.970	30.920	-0.100	-0.319%	1.06万	0.00亿	0.000%
2026-07-15	31.410	31.350	32.150	30.800	-0.380	-1.198%	1.35万	0.00亿	0.000%
2026-07-14	29.880	31.730	31.960	29.560	1.850	6.191%	2.46万	0.00亿	0.000%
2026-07-13	29.890	29.880	30.950	29.500	-0.490	-1.613%	1.82万	0.00亿	0.000%
2026-07-10	29.720	30.370	31.480	29.580	0.650	2.187%	1.50万	0.00亿	0.000%
2026-07-09	29.550	29.720	30.130	28.820	-0.170	-0.569%	1.52万	0.00亿	0.000%
2026-07-08	30.780	29.890	31.140	29.560	-0.920	-2.986%	1.58万	0.00亿	0.000%
2026-07-07	31.700	30.810	33.060	30.780	-1.110	-3.477%	2.03万	0.00亿	0.000%
2026-07-06	33.380	31.920	34.350	31.790	-1.430	-4.288%	1.94万	0.00亿	0.000%
2026-07-03	35.320	33.350	35.940	33.200	-1.950	-5.524%	2.94万	0.00亿	0.000%
2026-07-02	33.000	35.300	37.100	32.540	2.300	6.970%	3.57万	0.00亿	0.000%
2026-07-01	31.390	33.000	33.950	30.050	1.490	4.729%	2.25万	0.00亿	0.000%
2026-06-30	30.990	31.510	31.540	29.970	0.740	2.405%	1.29万	0.00亿	0.000%
2026-06-29	31.900	30.770	31.900	29.220	-0.390	-1.252%	1.40万	0.00亿	0.000%
2026-06-26	31.820	31.160	32.860	31.120	-0.660	-2.074%	1.38万	0.00亿	0.000%
2026-06-25	32.300	31.820	32.960	31.740	-0.500	-1.547%	1.31万	0.00亿	0.000%
2026-06-24	32.960	32.320	33.960	31.900	-0.710	-2.150%	2.38万	0.00亿	0.000%
2026-06-23	33.640	33.030	34.490	32.880	-0.940	-2.767%	1.76万	0.00亿	0.000%
2026-06-22	34.700	33.970	35.400	32.840	-0.870	-2.497%	2.09万	0.00亿	0.000%
2026-06-18	35.050	34.840	35.860	34.540	-0.410	-1.163%	1.43万	0.00亿	0.000%
2026-06-17	33.980	35.250	35.710	33.520	1.270	3.737%	1.61万	0.00亿	0.000%
2026-06-16	34.000	33.980	34.500	32.140	-0.220	-0.643%	1.33万	0.00亿	0.000%
2026-06-15	34.580	34.200	35.150	33.820	-0.550	-1.583%	1.44万	0.00亿	0.000%
2026-06-12	34.580	34.750	35.500	34.100	0.080	0.231%	1.11万	0.00亿	0.000%
2026-06-11	34.600	34.670	35.360	34.010	-0.400	-1.141%	1.32万	0.00亿	0.000%
2026-06-10	34.040	35.070	35.100	33.370	0.690	2.007%	1.23万	0.00亿	0.000%
2026-06-09	33.660	34.380	34.590	33.240	0.630	1.867%	1.36万	0.00亿	0.000%
2026-06-08	35.350	33.750	35.630	33.300	-1.600	-4.526%	1.32万	0.00亿	0.000%
2026-06-05	35.200	35.350	36.030	34.160	0.130	0.369%	1.45万	0.00亿	0.000%
2026-06-04	34.110	35.220	35.280	33.810	0.630	1.821%	1.19万	0.00亿	0.000%
2026-06-03	34.210	34.590	34.660	33.410	0.510	1.496%	1.22万	0.00亿	0.000%
2026-06-02	35.330	34.080	35.700	33.600	-1.240	-3.511%	1.51万	0.00亿	0.000%
2026-06-01	35.410	35.320	35.810	34.600	-0.240	-0.675%	1.25万	0.00亿	0.000%
2026-05-29	35.800	35.560	36.630	35.090	-0.240	-0.670%	1.54万	0.00亿	0.000%
2026-05-28	36.500	35.800	36.500	34.450	0.330	0.930%	1.53万	0.00亿	0.000%
2026-05-27	36.160	35.470	36.510	35.020	-0.780	-2.152%	1.66万	0.00亿	0.000%
2026-05-26	36.830	36.250	37.190	35.740	-0.550	-1.495%	2.33万	0.00亿	0.000%
2026-05-25	38.500	36.800	39.600	35.500	-1.380	-3.614%	3.62万	0.00亿	0.000%
2026-05-22	37.230	38.180	38.800	37.230	0.510	1.354%	2.58万	0.00亿	0.000%
2026-05-21	40.900	37.670	41.280	36.360	-2.690	-6.665%	4.34万	0.00亿	0.000%
2026-05-20	39.300	40.360	40.700	38.820	0.960	2.437%	2.13万	0.00亿	0.000%
2026-05-19	39.590	39.400	39.680	38.310	0.130	0.331%	1.85万	0.00亿	0.000%
2026-05-18	38.430	39.270	40.130	37.850	1.410	3.724%	3.92万	0.00亿	0.000%
2026-05-15	38.830	37.860	39.550	37.400	-1.120	-2.873%	2.57万	0.00亿	0.000%
2026-05-14	39.420	38.980	39.990	38.900	-0.420	-1.066%	1.71万	0.00亿	0.000%
2026-05-13	38.900	39.400	41.500	38.630	0.600	1.546%	1.87万	0.00亿	0.000%
2026-05-12	39.500	38.800	39.500	38.050	-0.690	-1.747%	2.49万	0.00亿	0.000%
2026-05-11	36.670	39.490	39.950	36.670	2.950	8.073%	4.07万	0.00亿	0.000%
2026-05-08	37.380	36.540	37.760	36.500	-0.640	-1.721%	2.26万	0.00亿	0.000%
2026-05-07	37.330	37.180	38.000	36.510	-0.180	-0.482%	2.78万	0.00亿	0.000%
2026-05-06	36.330	37.360	37.420	35.590	0.960	2.637%	3.81万	0.00亿	0.000%
2026-04-30	34.430	36.400	37.100	34.120	1.340	3.822%	4.76万	0.00亿	0.000%
2026-04-29	34.500	35.060	36.580	34.010	1.030	3.027%	4.63万	0.00亿	0.000%
2026-04-28	32.640	34.030	34.740	32.640	1.050	3.184%	3.64万	0.00亿	0.000%
2026-04-27	32.550	32.980	33.190	31.900	0.430	1.321%	2.29万	0.00亿	0.000%
2026-04-24	32.140	32.550	32.940	32.010	0.290	0.899%	1.83万	0.00亿	0.000%
2026-04-23	31.660	32.260	33.300	31.000	0.320	1.002%	2.96万	0.00亿	0.000%
2026-04-22	32.020	31.940	32.110	31.540	-0.110	-0.343%	2.10万	0.00亿	0.000%
2026-04-21	32.800	32.050	32.800	31.800	-0.750	-2.287%	2.83万	0.00亿	0.000%
2026-04-20	33.450	32.800	33.980	32.210	-0.460	-1.383%	3.42万	0.00亿	0.000%
2026-04-17	33.010	33.260	33.800	32.300	0.280	0.849%	4.06万	0.00亿	0.000%
2026-04-16	32.580	32.980	33.800	31.340	0.400	1.228%	6.25万	0.00亿	0.000%
2026-04-15	30.480	32.580	33.500	30.280	1.990	6.505%	6.36万	0.00亿	0.000%
2026-04-14	29.650	30.590	31.050	29.080	1.540	5.301%	4.05万	0.00亿	0.000%
2026-04-13	30.850	29.050	30.980	28.760	-1.890	-6.109%	4.73万	0.00亿	0.000%
2026-04-10	28.490	30.940	31.990	28.300	2.660	9.406%	5.35万	0.00亿	0.000%
2026-04-09	28.360	28.280	28.600	27.610	0.470	1.690%	2.39万	0.00亿	0.000%
2026-04-08	26.990	27.810	27.900	26.800	1.700	6.511%	2.02万	0.00亿	0.000%
2026-04-07	25.300	26.110	26.300	24.920	0.000	0.000%	1.40万	0.00亿	0.000%
2026-04-03	26.240	25.170	26.500	25.030	0.000	0.000%	1.24万	0.00亿	0.000%
2026-04-02	26.740	26.080	27.200	25.730	0.000	0.000%	1.38万	0.00亿	0.000%
2026-04-01	26.670	26.770	26.960	26.030	0.000	0.000%	1.78万	0.00亿	0.000%