国科天成（301571）历史行情

以下为国科天成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	68.940	67.100	69.190	66.830	-1.260	-1.843%	322.88万	2.18亿	2.710%
2026-10-01	68.940	67.100	69.190	66.830	-1.260	-1.843%	322.88万	2.18亿	2.710%
2026-09-30	68.940	67.100	69.190	66.830	-1.260	-1.843%	3.23万	0.00亿	0.000%
2026-09-29	67.080	68.360	68.990	66.800	1.090	1.620%	3.09万	0.00亿	0.000%
2026-09-28	72.390	67.270	72.400	66.660	-4.890	-6.777%	5.26万	0.00亿	0.000%
2026-09-27	73.520	72.160	74.980	72.160	-1.990	-2.684%	405.31万	2.97亿	3.401%
2026-09-24	73.520	72.160	74.980	72.160	-1.990	-2.684%	4.05万	0.00亿	0.000%
2026-09-23	73.000	74.150	74.740	72.550	-0.850	-1.133%	5.99万	0.00亿	0.000%
2026-09-22	76.580	75.000	77.890	74.610	-1.940	-2.521%	6.66万	0.00亿	0.000%
2026-09-21	75.090	76.940	78.300	73.620	2.220	2.971%	7.86万	0.00亿	0.000%
2026-09-18	72.980	74.720	75.800	72.580	1.810	2.483%	4.85万	0.00亿	0.000%
2026-09-17	69.610	72.910	74.050	69.230	3.200	4.590%	5.61万	0.00亿	0.000%
2026-09-16	69.510	69.710	70.850	68.560	0.260	0.374%	3.40万	0.00亿	0.000%
2026-09-15	71.000	69.450	71.670	69.350	-1.520	-2.142%	2.63万	0.00亿	0.000%
2026-09-14	72.330	70.970	72.350	70.660	-0.550	-0.769%	2.46万	0.00亿	0.000%
2026-09-11	72.870	71.520	73.000	70.470	-1.870	-2.548%	3.67万	0.00亿	0.000%
2026-09-10	73.280	73.390	73.890	71.830	-0.490	-0.663%	4.20万	0.00亿	0.000%
2026-09-09	72.370	73.880	75.000	71.510	1.570	2.171%	5.45万	0.00亿	0.000%
2026-09-08	69.840	72.310	73.270	68.600	2.720	3.909%	7.09万	0.00亿	0.000%
2026-09-07	64.550	69.590	70.700	64.070	5.040	7.808%	7.36万	0.00亿	0.000%
2026-09-04	68.810	64.550	69.600	63.680	-3.810	-5.573%	6.54万	0.00亿	0.000%
2026-09-03	68.780	68.360	69.380	67.760	0.400	0.589%	3.75万	0.00亿	0.000%
2026-09-02	66.850	67.960	68.800	65.670	0.830	1.236%	4.24万	0.00亿	0.000%
2026-09-01	67.500	67.130	68.140	65.890	-0.430	-0.636%	3.17万	0.00亿	0.000%
2026-08-31	63.000	67.560	67.900	62.020	3.950	6.210%	5.41万	0.00亿	0.000%
2026-08-28	66.390	63.610	68.200	63.370	-2.170	-3.299%	4.68万	0.00亿	0.000%
2026-08-27	64.560	65.780	66.020	64.000	1.580	2.461%	3.11万	0.00亿	0.000%
2026-08-26	64.580	64.200	64.790	63.470	-0.190	-0.295%	1.98万	0.00亿	0.000%
2026-08-25	64.870	64.390	65.380	62.930	-0.520	-0.801%	1.96万	0.00亿	0.000%
2026-08-24	65.250	64.910	66.280	63.670	-0.610	-0.931%	2.63万	0.00亿	0.000%
2026-08-21	65.700	65.520	67.120	63.800	-0.340	-0.516%	2.61万	0.00亿	0.000%
2026-08-20	66.600	65.860	67.450	65.580	-0.520	-0.783%	2.63万	0.00亿	0.000%
2026-08-19	69.990	66.380	70.250	65.830	-4.070	-5.777%	4.30万	0.00亿	0.000%
2026-08-18	68.800	70.450	71.470	68.680	1.320	1.909%	3.44万	0.00亿	0.000%
2026-08-17	68.440	69.130	69.490	67.080	0.670	0.979%	3.17万	0.00亿	0.000%
2026-08-14	67.500	68.460	70.180	67.500	1.100	1.633%	3.97万	0.00亿	0.000%
2026-08-13	66.640	67.360	68.770	65.700	0.700	1.050%	4.62万	0.00亿	0.000%
2026-08-12	64.210	66.660	67.090	63.850	2.060	3.189%	4.28万	0.00亿	0.000%
2026-08-11	67.580	64.600	68.630	64.200	-3.400	-5.000%	4.87万	0.00亿	0.000%
2026-08-10	67.110	68.000	68.780	65.710	0.800	1.190%	5.51万	0.00亿	0.000%
2026-08-07	60.500	67.200	67.500	60.210	7.030	11.684%	9.12万	0.00亿	0.000%
2026-08-06	57.990	60.170	61.130	57.200	1.800	3.084%	5.29万	0.00亿	0.000%
2026-08-05	55.510	58.370	59.500	55.330	2.530	4.531%	5.16万	0.00亿	0.000%
2026-08-04	56.660	55.840	56.860	55.370	-0.660	-1.168%	3.94万	0.00亿	0.000%
2026-08-03	56.000	56.500	58.250	55.000	0.400	0.713%	3.62万	0.00亿	0.000%
2026-07-31	56.850	56.100	57.960	55.860	1.850	3.410%	4.57万	0.00亿	0.000%
2026-07-30	60.960	54.250	61.960	54.010	-8.580	-13.656%	7.21万	0.00亿	0.000%
2026-07-29	64.000	62.830	65.300	54.520	-0.920	-1.443%	11.93万	0.00亿	0.000%
2026-07-28	63.660	63.750	65.020	62.380	-1.070	-1.651%	4.90万	0.00亿	0.000%
2026-07-27	61.100	64.820	65.870	60.920	2.550	4.095%	6.16万	0.00亿	0.000%
2026-07-24	61.480	62.270	65.300	59.800	-0.390	-0.622%	4.20万	0.00亿	0.000%
2026-07-23	62.670	62.660	63.980	62.020	-0.330	-0.524%	3.38万	0.00亿	0.000%
2026-07-22	62.240	62.990	64.810	61.560	0.290	0.463%	5.90万	0.00亿	0.000%
2026-07-21	62.000	62.700	64.550	59.030	4.110	7.015%	7.10万	0.00亿	0.000%
2026-07-20	59.880	58.590	61.580	57.500	-0.530	-0.896%	5.64万	0.00亿	0.000%
2026-07-17	61.280	59.120	63.440	58.890	-2.900	-4.676%	5.83万	0.00亿	0.000%
2026-07-16	60.200	62.020	64.300	58.610	1.270	2.091%	5.69万	0.00亿	0.000%
2026-07-15	60.390	60.750	64.350	59.700	-0.240	-0.394%	3.83万	0.00亿	0.000%
2026-07-14	62.640	60.990	63.330	59.000	-1.516	-2.425%	4.65万	0.00亿	0.000%
2026-07-13	67.366	62.506	67.756	62.086	-4.890	-7.256%	7.08万	0.00亿	0.000%
2026-07-10	66.596	67.396	70.466	65.786	0.310	0.462%	9.45万	0.00亿	0.000%
2026-07-09	62.016	67.086	67.686	59.186	5.370	8.701%	11.01万	0.00亿	0.000%
2026-07-08	58.546	61.716	62.336	56.916	3.180	5.433%	5.24万	0.00亿	0.000%
2026-07-07	59.316	58.536	60.486	58.206	-0.350	-0.594%	3.05万	0.00亿	0.000%
2026-07-06	60.746	58.886	62.966	58.786	-1.350	-2.241%	4.59万	0.00亿	0.000%
2026-07-03	61.056	60.236	61.956	60.166	-0.820	-1.343%	3.42万	0.00亿	0.000%
2026-07-02	64.396	61.056	64.396	60.876	-3.510	-5.436%	3.76万	0.00亿	0.000%
2026-07-01	65.066	64.566	66.546	63.606	-0.500	-0.768%	4.16万	0.00亿	0.000%
2026-06-30	62.986	65.066	65.586	61.886	1.880	2.975%	3.78万	0.00亿	0.000%
2026-06-29	65.496	63.186	66.296	60.886	-2.190	-3.350%	6.00万	0.00亿	0.000%
2026-06-26	66.276	65.376	67.286	63.426	-1.010	-1.521%	3.89万	0.00亿	0.000%
2026-06-25	66.986	66.386	66.986	64.186	-0.610	-0.911%	4.32万	0.00亿	0.000%
2026-06-24	68.526	66.996	68.536	66.126	-1.250	-1.832%	3.80万	0.00亿	0.000%
2026-06-23	67.696	68.246	69.396	66.636	0.320	0.471%	4.30万	0.00亿	0.000%
2026-06-22	70.186	67.926	71.016	67.676	-2.120	-3.027%	4.89万	0.00亿	0.000%
2026-06-18	70.186	70.046	72.156	69.406	-0.140	-0.199%	4.43万	0.00亿	0.000%
2026-06-17	70.846	70.186	72.436	69.026	-1.200	-1.681%	5.54万	0.00亿	0.000%
2026-06-16	68.896	71.386	72.836	67.906	1.930	2.779%	6.93万	0.00亿	0.000%
2026-06-15	66.916	69.456	69.456	66.486	2.010	2.980%	7.32万	0.00亿	0.000%
2026-06-12	66.166	67.446	70.416	64.236	2.730	4.218%	11.80万	0.00亿	0.000%
2026-06-11	57.396	64.716	65.786	56.286	7.400	12.911%	11.03万	0.00亿	0.000%
2026-06-10	53.986	57.316	57.726	53.886	3.090	5.698%	5.85万	0.00亿	0.000%
2026-06-09	53.886	54.226	54.436	53.116	0.390	0.724%	3.19万	0.00亿	0.000%
2026-06-08	56.636	53.836	57.386	53.146	-3.950	-6.836%	3.81万	0.00亿	0.000%
2026-06-05	58.066	57.786	58.906	56.686	0.350	0.609%	3.05万	0.00亿	0.000%
2026-06-04	58.546	57.436	60.086	57.126	-1.600	-2.710%	3.23万	0.00亿	0.000%
2026-06-03	58.886	59.036	61.326	58.436	-0.080	-0.135%	2.83万	0.00亿	0.000%
2026-06-02	60.246	59.116	60.506	57.456	-0.520	-0.872%	2.77万	0.00亿	0.000%
2026-06-01	60.086	59.636	62.726	59.626	-0.450	-0.749%	3.99万	0.00亿	0.000%
2026-05-29	62.566	60.086	64.446	59.746	-2.470	-3.948%	5.64万	0.00亿	0.000%
2026-05-28	62.426	62.556	64.336	60.286	-0.330	-0.525%	5.11万	0.00亿	0.000%
2026-05-27	61.186	62.886	64.006	60.456	2.220	3.659%	5.89万	0.00亿	0.000%
2026-05-26	62.816	60.666	63.236	60.166	-1.900	-3.037%	2.85万	0.00亿	0.000%
2026-05-25	63.886	62.566	64.146	61.486	-0.700	-1.106%	3.34万	0.00亿	0.000%
2026-05-22	63.576	63.266	64.146	62.466	0.000	0.000%	2.73万	0.00亿	0.000%
2026-05-21	64.886	63.266	67.156	63.266	-1.760	-2.707%	3.08万	0.00亿	0.000%
2026-05-20	64.886	65.026	65.626	63.686	-0.610	-0.929%	2.70万	0.00亿	0.000%
2026-05-19	65.046	65.636	65.966	64.136	0.420	0.644%	2.54万	0.00亿	0.000%
2026-05-18	63.766	65.216	65.966	63.176	1.460	2.290%	3.03万	0.00亿	0.000%
2026-05-15	63.876	63.756	65.756	62.886	-0.370	-0.577%	3.46万	0.00亿	0.000%
2026-05-14	67.086	64.126	67.086	63.996	-2.460	-3.694%	3.13万	0.00亿	0.000%
2026-05-13	65.536	66.586	66.976	65.396	1.050	1.602%	3.12万	0.00亿	0.000%
2026-05-12	67.176	65.536	67.256	64.886	-1.720	-2.557%	5.45万	0.00亿	0.000%
2026-05-11	69.866	67.256	70.636	66.966	-1.690	-2.451%	4.64万	0.00亿	0.000%
2026-05-08	68.386	68.946	69.626	67.696	0.010	0.015%	2.63万	0.00亿	0.000%
2026-05-07	68.366	68.936	69.186	67.656	0.470	0.686%	2.65万	0.00亿	0.000%
2026-05-06	71.616	68.466	71.616	67.906	-0.740	-1.069%	4.33万	0.00亿	0.000%
2026-04-30	69.196	69.206	70.296	68.636	-0.380	-0.546%	2.51万	0.00亿	0.000%
2026-04-29	68.566	69.586	70.436	67.266	1.020	1.488%	3.67万	0.00亿	0.000%
2026-04-28	71.356	68.566	71.956	68.236	-0.950	-1.367%	4.87万	0.00亿	0.000%
2026-04-27	66.096	69.516	69.926	64.886	3.480	5.270%	5.52万	0.00亿	0.000%
2026-04-24	69.726	66.036	70.286	65.956	-4.070	-5.805%	5.72万	0.00亿	0.000%
2026-04-23	73.766	70.106	73.886	69.706	-4.040	-5.449%	7.01万	0.00亿	0.000%
2026-04-22	75.586	74.146	76.276	73.566	-1.520	-2.009%	5.99万	0.00亿	0.000%
2026-04-21	76.886	75.666	77.886	73.766	-1.360	-1.766%	5.30万	0.00亿	0.000%
2026-04-20	74.886	77.026	77.756	74.306	2.540	3.410%	6.31万	0.00亿	0.000%
2026-04-17	72.116	74.486	74.946	71.286	1.350	1.846%	3.70万	0.00亿	0.000%
2026-04-16	71.846	73.136	75.056	71.576	1.630	2.280%	5.16万	0.00亿	0.000%
2026-04-15	71.896	71.506	73.876	70.336	0.120	0.168%	5.30万	0.00亿	0.000%
2026-04-14	68.536	71.386	71.686	68.326	3.250	4.770%	4.84万	0.00亿	0.000%
2026-04-13	68.226	68.136	69.276	67.236	-0.630	-0.916%	3.37万	0.00亿	0.000%
2026-04-10	68.616	68.766	69.326	67.386	-0.540	-0.779%	4.90万	0.00亿	0.000%
2026-04-09	66.886	69.306	71.216	65.986	1.970	2.926%	6.63万	0.00亿	0.000%
2026-04-08	65.886	67.336	69.286	64.986	2.410	3.712%	4.52万	0.00亿	0.000%
2026-04-07	66.266	64.926	66.486	64.436	0.000	0.000%	3.08万	0.00亿	0.000%
2026-04-03	66.456	66.266	68.076	65.296	0.000	0.000%	4.47万	0.00亿	0.000%
2026-04-02	66.186	66.046	66.996	64.916	0.000	0.000%	3.39万	0.00亿	0.000%
2026-04-01	63.906	66.136	66.716	63.656	0.000	0.000%	5.17万	0.00亿	0.000%