科新发展（600234）历史行情

以下为科新发展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
2026-10-09	18.720	19.040	19.270	17.920	0.220	1.169%	259.18万	0.48亿	0.987%
2026-10-08	19.300	18.820	19.850	18.700	-0.370	-1.928%	2.27万	0.00亿	0.000%
2026-10-07	19.710	19.190	20.360	19.110	-0.440	-2.241%	169.84万	0.33亿	0.647%
2026-10-06	19.710	19.190	20.360	19.110	-0.440	-2.241%	169.84万	0.33亿	0.647%
2026-10-05	19.710	19.190	20.360	19.110	-0.440	-2.241%	169.84万	0.33亿	0.647%
2026-10-02	19.710	19.190	20.360	19.110	-0.440	-2.241%	169.84万	0.33亿	0.647%
2026-10-01	19.710	19.190	20.360	19.110	-0.440	-2.241%	169.84万	0.33亿	0.647%
2026-09-30	19.710	19.190	20.360	19.110	-0.440	-2.241%	1.70万	0.00亿	0.000%
2026-09-29	19.570	19.630	19.950	19.400	-0.140	-0.708%	1.53万	0.00亿	0.000%
2026-09-28	21.190	19.770	21.390	19.700	-1.620	-7.574%	3.01万	0.00亿	0.000%
2026-09-27	22.830	21.390	22.830	21.280	-1.260	-5.563%	210.79万	0.46亿	0.803%
2026-09-24	22.830	21.390	22.830	21.280	-1.260	-5.563%	2.11万	0.00亿	0.000%
2026-09-23	22.550	22.650	22.860	22.030	0.100	0.443%	2.15万	0.00亿	0.000%
2026-09-22	22.090	22.550	22.680	21.910	0.410	1.852%	2.46万	0.00亿	0.000%
2026-09-21	21.600	22.140	22.200	21.480	0.540	2.500%	2.19万	0.00亿	0.000%
2026-09-18	20.910	21.600	21.850	20.910	0.690	3.300%	2.80万	0.00亿	0.000%
2026-09-17	20.560	20.910	21.020	20.410	0.190	0.917%	2.08万	0.00亿	0.000%
2026-09-16	20.640	20.720	21.200	20.560	0.080	0.388%	2.11万	0.00亿	0.000%
2026-09-15	20.810	20.640	21.160	20.600	-0.460	-2.180%	1.87万	0.00亿	0.000%
2026-09-14	21.160	21.100	21.640	21.000	-0.300	-1.402%	2.50万	0.00亿	0.000%
2026-09-11	21.500	21.400	22.600	20.500	-0.460	-2.104%	4.14万	0.00亿	0.000%
2026-09-10	22.570	21.860	23.000	21.550	-1.160	-5.039%	7.35万	0.00亿	0.000%
2026-09-09	21.800	23.020	23.690	21.730	1.480	6.871%	10.05万	0.00亿	0.000%
2026-09-08	21.400	21.540	22.030	20.780	0.050	0.233%	4.48万	0.00亿	0.000%
2026-09-07	22.190	21.490	22.980	20.400	-0.700	-3.155%	6.73万	0.00亿	0.000%
2026-09-04	24.050	22.190	24.050	22.070	-0.670	-2.931%	7.37万	0.00亿	0.000%
2026-09-03	20.760	22.860	22.860	20.760	2.080	10.010%	5.84万	0.00亿	0.000%
2026-09-02	21.210	20.780	21.220	20.550	-0.430	-2.027%	1.68万	0.00亿	0.000%
2026-09-01	21.510	21.210	21.830	21.200	-0.370	-1.715%	1.33万	0.00亿	0.000%
2026-08-31	21.050	21.580	21.870	21.050	0.110	0.512%	1.16万	0.00亿	0.000%
2026-08-28	21.000	21.470	21.760	21.000	0.140	0.656%	1.12万	0.00亿	0.000%
2026-08-27	20.480	21.330	21.480	20.480	0.440	2.106%	1.31万	0.00亿	0.000%
2026-08-26	20.660	20.890	20.980	20.050	0.230	1.113%	1.63万	0.00亿	0.000%
2026-08-25	20.980	20.660	21.000	20.190	-0.430	-2.039%	2.11万	0.00亿	0.000%
2026-08-24	21.590	21.090	21.960	20.850	-0.360	-1.678%	1.96万	0.00亿	0.000%
2026-08-21	21.890	21.450	21.890	21.010	-0.080	-0.372%	1.19万	0.00亿	0.000%
2026-08-20	21.330	21.530	22.230	21.030	0.380	1.797%	2.15万	0.00亿	0.000%
2026-08-19	22.330	21.150	22.420	20.830	-1.280	-5.707%	2.65万	0.00亿	0.000%
2026-08-18	22.470	22.430	22.800	22.210	-0.050	-0.222%	1.93万	0.00亿	0.000%
2026-08-17	22.410	22.480	22.570	21.920	0.060	0.268%	2.63万	0.00亿	0.000%
2026-08-14	22.710	22.420	22.830	21.910	-0.240	-1.059%	3.46万	0.00亿	0.000%
2026-08-13	24.000	22.660	24.780	22.540	-0.730	-3.121%	5.57万	0.00亿	0.000%
2026-08-12	21.220	23.390	23.390	21.220	2.130	10.019%	3.57万	0.00亿	0.000%
2026-08-11	20.970	21.260	21.650	20.680	0.040	0.189%	2.42万	0.00亿	0.000%
2026-08-10	20.600	21.220	21.720	20.550	0.590	2.860%	4.24万	0.00亿	0.000%
2026-08-07	19.800	20.630	20.730	19.620	0.720	3.616%	2.99万	0.00亿	0.000%
2026-08-06	19.320	19.910	20.490	18.600	0.590	3.054%	3.93万	0.00亿	0.000%
2026-08-05	18.930	19.320	19.580	18.540	1.030	5.631%	3.87万	0.00亿	0.000%
2026-08-04	16.960	18.290	18.680	16.960	1.310	7.715%	4.66万	0.00亿	0.000%
2026-08-03	17.570	16.980	17.810	16.850	-0.770	-4.338%	4.02万	0.00亿	0.000%
2026-07-31	17.360	17.750	18.230	17.040	1.180	7.121%	5.30万	0.00亿	0.000%
2026-07-30	17.980	16.570	18.360	16.520	-1.540	-8.504%	3.79万	0.00亿	0.000%
2026-07-29	18.610	18.110	18.960	17.300	-0.690	-3.670%	4.83万	0.00亿	0.000%
2026-07-28	18.560	18.800	19.450	18.350	0.080	0.427%	3.34万	0.00亿	0.000%
2026-07-27	18.280	18.720	19.320	17.800	0.610	3.368%	3.75万	0.00亿	0.000%
2026-07-24	18.390	18.110	18.660	17.640	-0.330	-1.790%	3.11万	0.00亿	0.000%
2026-07-23	18.000	18.440	18.880	17.300	0.010	0.054%	4.69万	0.00亿	0.000%
2026-07-22	17.400	18.430	18.960	17.250	0.620	3.481%	6.90万	0.00亿	0.000%
2026-07-21	16.690	17.810	17.980	15.020	1.120	6.711%	8.35万	0.00亿	0.000%
2026-07-20	18.500	16.690	18.880	16.690	-1.850	-9.978%	6.05万	0.00亿	0.000%
2026-07-17	20.500	18.540	20.500	18.540	-2.060	-10.000%	9.64万	0.00亿	0.000%
2026-07-16	21.740	20.600	21.970	20.220	-1.180	-5.418%	3.32万	0.00亿	0.000%
2026-07-15	22.300	21.780	22.830	21.640	-0.520	-2.332%	2.38万	0.00亿	0.000%
2026-07-14	21.620	22.300	22.390	21.220	0.660	3.050%	2.75万	0.00亿	0.000%
2026-07-13	23.700	21.640	23.890	21.500	-2.080	-8.769%	3.68万	0.00亿	0.000%
2026-07-10	24.010	23.720	24.360	23.700	-0.290	-1.208%	2.23万	0.00亿	0.000%
2026-07-09	23.830	24.010	24.160	22.920	0.170	0.713%	1.97万	0.00亿	0.000%
2026-07-08	24.120	23.840	24.560	23.120	-0.460	-1.893%	2.59万	0.00亿	0.000%
2026-07-07	24.780	24.300	25.130	24.110	-0.490	-1.977%	1.94万	0.00亿	0.000%
2026-07-06	25.990	24.790	26.120	24.230	-1.240	-4.764%	3.21万	0.00亿	0.000%
2026-07-03	25.980	26.030	26.460	25.020	0.630	2.480%	3.13万	0.00亿	0.000%
2026-07-02	26.240	25.400	27.420	25.310	-1.260	-4.726%	5.49万	0.00亿	0.000%
2026-07-01	28.020	26.660	28.070	26.300	-1.020	-3.685%	4.85万	0.00亿	0.000%
2026-06-30	29.200	27.680	29.450	27.000	-1.470	-5.043%	6.84万	0.00亿	0.000%
2026-06-29	28.550	29.150	30.060	27.200	1.150	4.107%	8.45万	0.00亿	0.000%
2026-06-26	28.310	28.000	31.190	27.270	-0.350	-1.235%	7.72万	0.00亿	0.000%
2026-06-25	28.740	28.350	29.130	27.900	0.030	0.106%	2.36万	0.00亿	0.000%
2026-06-24	29.170	28.320	29.650	28.000	-0.620	-2.142%	2.95万	0.00亿	0.000%
2026-06-23	30.040	28.940	30.950	28.800	-1.400	-4.614%	5.99万	0.00亿	0.000%
2026-06-22	27.800	30.340	30.340	27.700	2.760	10.007%	5.30万	0.00亿	0.000%
2026-06-18	27.290	27.580	29.160	27.110	0.280	1.026%	3.98万	0.00亿	0.000%
2026-06-17	26.650	27.300	27.900	26.220	0.550	2.056%	4.40万	0.00亿	0.000%
2026-06-16	26.670	26.750	27.930	25.910	0.600	2.294%	4.18万	0.00亿	0.000%
2026-06-15	24.880	26.150	26.730	24.210	1.760	7.216%	5.05万	0.00亿	0.000%
2026-06-12	25.570	24.390	26.040	24.300	-1.150	-4.503%	3.36万	0.00亿	0.000%
2026-06-11	25.600	25.540	26.200	24.800	0.080	0.314%	3.67万	0.00亿	0.000%
2026-06-10	24.900	25.460	25.920	24.680	0.420	1.677%	3.01万	0.00亿	0.000%
2026-06-09	24.800	25.040	25.260	24.110	0.230	0.927%	3.92万	0.00亿	0.000%
2026-06-08	21.950	24.810	25.080	21.920	1.090	4.595%	5.11万	0.00亿	0.000%
2026-06-05	25.390	23.720	25.390	23.450	-0.990	-4.006%	3.35万	0.00亿	0.000%
2026-06-04	24.590	24.710	25.110	24.100	0.110	0.447%	3.86万	0.00亿	0.000%
2026-06-03	24.620	24.600	25.150	24.090	0.220	0.902%	3.47万	0.00亿	0.000%
2026-06-02	25.700	24.380	25.910	23.640	-1.280	-4.988%	4.71万	0.00亿	0.000%
2026-06-01	25.690	25.660	27.100	25.550	-0.460	-1.761%	3.12万	0.00亿	0.000%
2026-05-29	26.560	26.120	26.580	25.420	-0.180	-0.684%	5.50万	0.00亿	0.000%
2026-05-28	27.120	26.300	27.120	25.790	-0.830	-3.059%	6.49万	0.00亿	0.000%
2026-05-27	29.740	27.130	29.870	26.880	-2.330	-7.909%	9.06万	0.00亿	0.000%
2026-05-26	28.540	29.460	29.910	27.520	0.880	3.079%	12.75万	0.00亿	0.000%
2026-05-25	25.980	28.580	28.580	25.630	2.600	10.008%	12.89万	0.00亿	0.000%
2026-05-22	24.000	25.980	25.980	23.700	2.360	9.992%	4.04万	0.00亿	0.000%
2026-05-21	25.630	23.620	25.630	23.380	-1.530	-6.083%	6.89万	0.00亿	0.000%
2026-05-20	26.380	25.150	26.400	25.040	-1.260	-4.771%	4.68万	0.00亿	0.000%
2026-05-19	26.400	26.410	27.030	25.450	0.200	0.763%	5.60万	0.00亿	0.000%
2026-05-18	26.750	26.210	26.780	25.800	-0.340	-1.281%	5.43万	0.00亿	0.000%
2026-05-15	28.000	26.550	28.280	25.780	-1.450	-5.179%	9.05万	0.00亿	0.000%
2026-05-14	29.590	28.000	30.050	28.000	-1.590	-5.373%	8.51万	0.00亿	0.000%
2026-05-13	29.930	29.590	30.100	28.720	-0.340	-1.136%	9.49万	0.00亿	0.000%
2026-05-12	31.500	29.930	32.020	28.690	-1.540	-4.894%	18.27万	0.00亿	0.000%
2026-05-11	29.500	31.470	31.470	29.290	2.860	9.997%	11.00万	0.00亿	0.000%
2026-05-08	26.000	28.610	28.610	25.580	2.600	9.996%	8.66万	0.00亿	0.000%
2026-05-07	25.350	26.010	26.920	24.780	0.760	3.010%	8.06万	0.00亿	0.000%
2026-05-06	24.410	25.250	25.780	23.950	0.850	3.484%	8.29万	0.00亿	0.000%
2026-04-30	23.990	24.400	25.000	23.990	0.400	1.667%	5.51万	0.00亿	0.000%
2026-04-29	23.600	24.000	25.020	23.360	0.220	0.925%	8.06万	0.00亿	0.000%
2026-04-28	23.410	23.780	24.700	23.100	0.210	0.891%	9.28万	0.00亿	0.000%
2026-04-27	23.310	23.570	24.520	22.770	0.720	3.151%	12.12万	0.00亿	0.000%
2026-04-24	23.490	22.850	24.240	22.710	-0.700	-2.972%	15.18万	0.00亿	0.000%
2026-04-23	25.080	23.550	25.950	23.550	-0.820	-3.365%	21.00万	0.00亿	0.000%
2026-04-22	22.050	24.370	24.370	21.700	2.220	10.023%	13.97万	0.00亿	0.000%
2026-04-21	21.910	22.150	23.500	21.890	0.240	1.095%	22.82万	0.00亿	0.000%
2026-04-20	20.630	21.910	21.910	20.120	1.990	9.990%	16.28万	0.00亿	0.000%
2026-04-17	17.930	19.920	19.920	17.820	1.810	9.994%	6.92万	0.00亿	0.000%
2026-04-16	17.990	18.110	18.190	17.260	0.350	1.971%	5.58万	0.00亿	0.000%
2026-04-15	17.610	17.760	18.170	17.480	0.140	0.795%	5.94万	0.00亿	0.000%
2026-04-14	16.990	17.620	18.000	16.900	0.590	3.464%	8.09万	0.00亿	0.000%
2026-04-13	15.940	17.030	17.050	15.800	0.000	0.000%	6.51万	0.00亿	0.000%
2026-04-10	15.480	16.100	16.580	15.360	0.000	0.000%	6.76万	0.00亿	0.000%
2026-04-09	14.930	15.430	15.800	14.650	0.000	0.000%	5.45万	0.00亿	0.000%
2026-04-08	14.690	14.980	15.040	14.540	0.000	0.000%	3.78万	0.00亿	0.000%
2026-04-07	14.910	14.540	14.910	14.380	0.000	0.000%	2.55万	0.00亿	0.000%
2026-04-03	14.940	14.760	15.140	14.640	0.000	0.000%	2.77万	0.00亿	0.000%
2026-04-02	14.960	15.000	15.320	14.940	0.000	0.000%	2.13万	0.00亿	0.000%
2026-04-01	15.230	15.100	15.550	14.880	0.000	0.000%	4.37万	0.00亿	0.000%