鑫科材料（600255）历史行情
以下为鑫科材料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 | 3.320 | 3.350 | 3.350 | 3.230 | 0.010 | 0.299% | 6,314.88万 | 2.08亿 | 3.496% |
| 2026-10-08 | 3.370 | 3.340 | 3.400 | 3.290 | -0.010 | -0.299% | 42.97万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.400 | 3.350 | 3.410 | 3.320 | -0.030 | -0.888% | 3,254.20万 | 1.09亿 | 1.802% |
| 2026-10-06 | 3.400 | 3.350 | 3.410 | 3.320 | -0.030 | -0.888% | 3,254.20万 | 1.09亿 | 1.802% |
| 2026-10-05 | 3.400 | 3.350 | 3.410 | 3.320 | -0.030 | -0.888% | 3,254.20万 | 1.09亿 | 1.802% |
| 2026-10-02 | 3.400 | 3.350 | 3.410 | 3.320 | -0.030 | -0.888% | 3,254.20万 | 1.09亿 | 1.802% |
| 2026-10-01 | 3.400 | 3.350 | 3.410 | 3.320 | -0.030 | -0.888% | 3,254.20万 | 1.09亿 | 1.802% |
| 2026-09-30 | 3.400 | 3.350 | 3.410 | 3.320 | -0.030 | -0.888% | 32.54万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.300 | 3.380 | 3.400 | 3.280 | 0.070 | 2.115% | 44.39万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.440 | 3.310 | 3.440 | 3.280 | -0.130 | -3.779% | 59.47万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.520 | 3.440 | 3.540 | 3.420 | -0.100 | -2.825% | 6,587.68万 | 2.28亿 | 3.647% |
| 2026-09-24 | 3.520 | 3.440 | 3.540 | 3.420 | -0.100 | -2.825% | 65.88万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.630 | 3.540 | 3.640 | 3.520 | -0.100 | -2.747% | 68.29万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.730 | 3.640 | 3.740 | 3.600 | -0.090 | -2.413% | 92.23万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.620 | 3.730 | 3.730 | 3.620 | 0.100 | 2.755% | 93.41万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.650 | 3.630 | 3.680 | 3.610 | 0.030 | 0.833% | 85.41万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.670 | 3.600 | 3.690 | 3.570 | -0.120 | -3.226% | 109.86万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.680 | 3.720 | 3.750 | 3.610 | 0.030 | 0.813% | 127.37万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.750 | 3.690 | 3.790 | 3.680 | -0.150 | -3.906% | 134.42万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.840 | 3.840 | 3.880 | 3.700 | -0.040 | -1.031% | 190.25万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.640 | 3.880 | 4.100 | 3.620 | 0.150 | 4.021% | 308.75万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.820 | 3.730 | 3.860 | 3.710 | -0.160 | -4.113% | 250.69万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.520 | 3.890 | 3.890 | 3.520 | 0.350 | 9.887% | 156.45万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.430 | 3.540 | 3.540 | 3.420 | 0.100 | 2.907% | 92.56万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.390 | 3.440 | 3.450 | 3.360 | 0.040 | 1.176% | 55.67万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.460 | 3.400 | 3.470 | 3.370 | -0.040 | -1.163% | 78.07万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.520 | 3.440 | 3.580 | 3.430 | -0.080 | -2.273% | 123.10万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.360 | 3.520 | 3.690 | 3.310 | 0.140 | 4.142% | 199.15万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.360 | 3.380 | 3.400 | 3.340 | 0.010 | 0.297% | 48.40万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.360 | 3.370 | 3.370 | 3.290 | -0.010 | -0.296% | 50.91万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.330 | 3.380 | 3.390 | 3.330 | 0.040 | 1.198% | 54.97万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.310 | 3.340 | 3.360 | 3.300 | 0.010 | 0.300% | 52.29万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.310 | 3.330 | 3.360 | 3.280 | 0.030 | 0.909% | 56.89万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.230 | 3.300 | 3.310 | 3.200 | 0.050 | 1.538% | 51.98万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.250 | 3.250 | 3.280 | 3.190 | 0.010 | 0.309% | 47.13万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.170 | 3.240 | 3.250 | 3.140 | 0.050 | 1.567% | 42.25万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.180 | 3.190 | 3.240 | 3.170 | 0.030 | 0.949% | 37.54万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.290 | 3.160 | 3.290 | 3.150 | -0.140 | -4.242% | 57.75万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.350 | 3.300 | 3.360 | 3.270 | -0.070 | -2.077% | 50.82万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.310 | 3.370 | 3.370 | 3.300 | 0.060 | 1.813% | 54.01万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.260 | 3.310 | 3.320 | 3.240 | 0.050 | 1.534% | 51.04万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.370 | 3.260 | 3.380 | 3.250 | -0.110 | -3.264% | 76.21万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.350 | 3.370 | 3.380 | 3.320 | 0.010 | 0.298% | 67.08万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.440 | 3.360 | 3.540 | 3.350 | -0.090 | -2.609% | 83.11万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.470 | 3.450 | 3.470 | 3.370 | 0.030 | 0.877% | 79.51万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.360 | 3.420 | 3.430 | 3.290 | 0.070 | 2.090% | 91.06万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.300 | 3.350 | 3.360 | 3.270 | 0.030 | 0.904% | 82.25万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.270 | 3.320 | 3.320 | 3.250 | 0.040 | 1.220% | 90.20万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.240 | 3.280 | 3.290 | 3.210 | 0.070 | 2.181% | 70.61万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.120 | 3.210 | 3.220 | 3.110 | 0.080 | 2.556% | 62.87万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.110 | 3.130 | 3.170 | 3.100 | 0.060 | 1.954% | 68.16万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.080 | 3.070 | 3.150 | 3.050 | -0.040 | -1.286% | 64.95万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.030 | 3.110 | 3.120 | 3.030 | 0.050 | 1.634% | 69.10万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.000 | 3.060 | 3.090 | 2.990 | 0.020 | 0.658% | 60.63万 | 0.00亿 | 0.000% |
| 2026-07-27 | 2.960 | 3.040 | 3.040 | 2.950 | 0.080 | 2.703% | 49.50万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.060 | 2.960 | 3.060 | 2.950 | -0.140 | -4.516% | 69.85万 | 0.00亿 | 0.000% |
| 2026-07-23 | 2.990 | 3.100 | 3.100 | 2.980 | 0.110 | 3.679% | 79.17万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.000 | 2.990 | 3.050 | 2.970 | -0.050 | -1.645% | 59.73万 | 0.00亿 | 0.000% |
| 2026-07-21 | 2.950 | 3.040 | 3.040 | 2.800 | 0.080 | 2.703% | 93.71万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.080 | 2.960 | 3.100 | 2.900 | -0.090 | -2.951% | 99.97万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.020 | 3.050 | 3.060 | 2.950 | 0.040 | 1.329% | 97.99万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.080 | 3.010 | 3.090 | 3.000 | -0.070 | -2.273% | 78.08万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.130 | 3.080 | 3.180 | 3.070 | 0.000 | 0.000% | 132.80万 | 0.00亿 | 0.000% |
| 2026-07-14 | 2.880 | 3.080 | 3.080 | 2.880 | 0.280 | 10.000% | 150.34万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.020 | 2.800 | 3.030 | 2.790 | -0.230 | -7.591% | 96.78万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.000 | 3.030 | 3.120 | 2.970 | 0.020 | 0.664% | 95.35万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.030 | 3.010 | 3.070 | 2.870 | -0.020 | -0.660% | 105.15万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.200 | 3.030 | 3.210 | 3.030 | -0.200 | -6.192% | 106.01万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.260 | 3.230 | 3.300 | 3.200 | -0.040 | -1.223% | 75.14万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.350 | 3.270 | 3.380 | 3.180 | -0.060 | -1.802% | 135.04万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.380 | 3.330 | 3.430 | 3.320 | -0.050 | -1.479% | 118.84万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.380 | 3.380 | 3.510 | 3.350 | -0.030 | -0.880% | 132.22万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.480 | 3.410 | 3.500 | 3.390 | -0.070 | -2.011% | 142.33万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.500 | 3.480 | 3.540 | 3.370 | -0.040 | -1.136% | 116.67万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.680 | 3.520 | 3.870 | 3.460 | -0.170 | -4.607% | 164.19万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.020 | 3.690 | 4.030 | 3.680 | -0.350 | -8.663% | 199.01万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.100 | 4.040 | 4.290 | 3.980 | -0.160 | -3.810% | 231.10万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.440 | 4.200 | 4.560 | 4.120 | -0.380 | -8.297% | 334.31万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.430 | 4.580 | 4.750 | 4.340 | 0.140 | 3.153% | 385.18万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.370 | 4.440 | 4.510 | 4.180 | 0.200 | 4.717% | 267.77万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.300 | 4.240 | 4.420 | 4.220 | -0.130 | -2.975% | 191.26万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.330 | 4.370 | 4.470 | 4.320 | -0.060 | -1.354% | 207.06万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.260 | 4.430 | 4.580 | 4.240 | 0.140 | 3.263% | 266.56万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.260 | 4.290 | 4.450 | 4.250 | 0.140 | 3.373% | 223.76万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.170 | 4.150 | 4.300 | 4.090 | -0.120 | -2.810% | 330.21万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.900 | 4.270 | 4.410 | 3.900 | 0.260 | 6.484% | 458.34万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.350 | 4.010 | 4.380 | 4.010 | -0.450 | -10.090% | 304.64万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.610 | 4.460 | 4.740 | 4.380 | -0.150 | -3.254% | 391.69万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.350 | 4.610 | 4.830 | 4.300 | 0.120 | 2.673% | 496.59万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.500 | 4.490 | 4.770 | 4.460 | -0.340 | -7.039% | 587.80万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.640 | 4.830 | 4.830 | 4.560 | 0.440 | 10.023% | 620.75万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.390 | 4.390 | 4.390 | 4.390 | 0.400 | 10.025% | 56.45万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.630 | 3.990 | 3.990 | 3.530 | 0.360 | 9.917% | 212.68万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.510 | 3.630 | 3.680 | 3.480 | 0.090 | 2.542% | 68.48万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.740 | 3.540 | 3.820 | 3.510 | -0.200 | -5.348% | 96.63万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.710 | 3.740 | 3.780 | 3.660 | 0.010 | 0.268% | 75.55万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.810 | 3.730 | 3.860 | 3.700 | -0.110 | -2.865% | 118.20万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.580 | 3.840 | 3.960 | 3.540 | 0.240 | 6.667% | 180.41万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.650 | 3.600 | 3.690 | 3.550 | -0.020 | -0.552% | 42.89万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.430 | 3.620 | 3.660 | 3.410 | 0.200 | 5.848% | 64.34万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.650 | 3.420 | 3.670 | 3.410 | -0.210 | -5.785% | 50.09万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.640 | 3.630 | 3.650 | 3.550 | -0.050 | -1.359% | 40.42万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.570 | 3.680 | 3.750 | 3.570 | 0.110 | 3.081% | 68.04万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.500 | 3.570 | 3.580 | 3.400 | 0.080 | 2.292% | 48.11万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.580 | 3.490 | 3.600 | 3.470 | -0.090 | -2.514% | 48.20万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.690 | 3.580 | 3.700 | 3.580 | -0.100 | -2.717% | 53.15万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.680 | 3.680 | 3.730 | 3.660 | 0.000 | 0.000% | 43.51万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.750 | 3.680 | 3.750 | 3.640 | -0.040 | -1.075% | 43.09万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.800 | 3.720 | 3.820 | 3.700 | -0.060 | -1.587% | 54.89万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.720 | 3.780 | 3.790 | 3.700 | 0.050 | 1.340% | 59.07万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.730 | 3.730 | 3.780 | 3.700 | 0.020 | 0.539% | 50.05万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.650 | 3.710 | 3.720 | 3.640 | 0.060 | 1.644% | 58.94万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.630 | 3.650 | 3.680 | 3.620 | 0.020 | 0.551% | 33.47万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.610 | 3.630 | 3.650 | 3.590 | 0.030 | 0.833% | 35.19万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.660 | 3.600 | 3.690 | 3.580 | -0.060 | -1.639% | 35.91万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.580 | 3.660 | 3.670 | 3.570 | 0.060 | 1.667% | 39.05万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.560 | 3.600 | 3.620 | 3.550 | 0.020 | 0.559% | 34.60万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.680 | 3.580 | 3.680 | 3.570 | -0.110 | -2.981% | 48.24万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.660 | 3.690 | 3.750 | 3.620 | 0.030 | 0.820% | 59.67万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.670 | 3.660 | 3.690 | 3.620 | -0.030 | -0.813% | 36.13万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.650 | 3.690 | 3.710 | 3.640 | 0.040 | 1.096% | 51.62万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.610 | 3.650 | 3.660 | 3.590 | 0.050 | 1.389% | 37.84万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.570 | 3.600 | 3.610 | 3.560 | 0.020 | 0.559% | 36.19万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.650 | 3.580 | 3.690 | 3.580 | -0.070 | -1.918% | 42.39万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.620 | 3.650 | 3.660 | 3.590 | 0.050 | 1.389% | 50.13万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.620 | 3.600 | 3.620 | 3.560 | 0.000 | 0.000% | 42.29万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.650 | 3.600 | 3.670 | 3.600 | 0.000 | 0.000% | 61.87万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.510 | 3.610 | 3.630 | 3.500 | 0.000 | 0.000% | 77.35万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.480 | 3.550 | 3.580 | 3.450 | 0.000 | 0.000% | 85.41万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.230 | 3.320 | 3.320 | 3.220 | 0.000 | 0.000% | 28.37万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.290 | 3.220 | 3.300 | 3.200 | 0.000 | 0.000% | 25.61万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.340 | 3.290 | 3.360 | 3.260 | 0.000 | 0.000% | 29.01万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.400 | 3.350 | 3.410 | 3.320 | 0.000 | 0.000% | 34.69万 | 0.00亿 | 0.000% |