科达制造（600499）历史行情

以下为科达制造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	11.080	11.190	11.220	11.060	0.120	1.084%	1,944.28万	2.17亿	1.014%
2026-10-01	11.080	11.190	11.220	11.060	0.120	1.084%	1,944.28万	2.17亿	1.014%
2026-09-30	11.080	11.190	11.220	11.060	0.120	1.084%	19.44万	0.00亿	0.000%
2026-09-29	11.020	11.070	11.160	10.960	-0.050	-0.450%	25.46万	0.00亿	0.000%
2026-09-28	11.150	11.120	11.220	10.920	-0.130	-1.156%	37.29万	0.00亿	0.000%
2026-09-27	11.600	11.250	11.610	11.210	-0.410	-3.516%	5,011.49万	5.69亿	2.613%
2026-09-24	11.600	11.250	11.610	11.210	-0.410	-3.516%	50.11万	0.00亿	0.000%
2026-09-23	11.850	11.660	11.990	11.400	-0.400	-3.317%	77.14万	0.00亿	0.000%
2026-09-22	12.780	12.060	12.900	12.050	-1.330	-9.933%	103.27万	0.00亿	0.000%
2026-09-21	13.440	13.390	13.580	13.300	-0.050	-0.372%	19.30万	0.00亿	0.000%
2026-09-18	13.580	13.440	13.590	13.400	-0.030	-0.223%	15.22万	0.00亿	0.000%
2026-09-17	13.450	13.470	13.650	13.370	-0.100	-0.737%	14.25万	0.00亿	0.000%
2026-09-16	13.860	13.570	13.930	13.360	-0.360	-2.584%	32.41万	0.00亿	0.000%
2026-09-15	14.390	13.930	14.490	13.770	-0.560	-3.865%	28.96万	0.00亿	0.000%
2026-09-14	14.470	14.490	14.630	14.310	0.020	0.138%	11.79万	0.00亿	0.000%
2026-09-11	14.800	14.470	14.910	14.190	-0.410	-2.755%	17.29万	0.00亿	0.000%
2026-09-10	14.880	14.880	15.050	14.760	-0.150	-0.998%	13.09万	0.00亿	0.000%
2026-09-09	14.640	15.030	15.090	14.520	0.390	2.664%	26.14万	0.00亿	0.000%
2026-09-08	14.550	14.640	14.870	14.550	0.050	0.343%	14.66万	0.00亿	0.000%
2026-09-07	14.500	14.590	14.680	14.400	0.000	0.000%	17.87万	0.00亿	0.000%
2026-09-04	14.460	14.590	14.780	14.430	0.200	1.390%	23.62万	0.00亿	0.000%
2026-09-03	14.180	14.390	14.460	14.130	0.160	1.124%	22.04万	0.00亿	0.000%
2026-09-02	14.570	14.230	14.570	13.960	-0.440	-2.999%	35.62万	0.00亿	0.000%
2026-09-01	14.050	14.670	14.960	13.990	0.620	4.413%	57.18万	0.00亿	0.000%
2026-08-31	14.190	14.050	14.230	13.900	-0.180	-1.265%	23.13万	0.00亿	0.000%
2026-08-28	14.210	14.230	14.350	14.060	-0.030	-0.210%	20.69万	0.00亿	0.000%
2026-08-27	14.390	14.260	14.530	14.120	-0.210	-1.451%	22.97万	0.00亿	0.000%
2026-08-26	14.300	14.470	14.660	14.240	0.210	1.473%	33.95万	0.00亿	0.000%
2026-08-25	14.100	14.260	14.530	14.070	0.300	2.149%	35.24万	0.00亿	0.000%
2026-08-24	14.250	13.960	14.440	13.900	-0.260	-1.828%	21.08万	0.00亿	0.000%
2026-08-21	13.840	14.220	14.290	13.720	0.390	2.820%	25.22万	0.00亿	0.000%
2026-08-20	14.120	13.830	14.400	13.720	-0.190	-1.355%	25.73万	0.00亿	0.000%
2026-08-19	14.300	14.020	14.390	14.010	-0.410	-2.841%	24.94万	0.00亿	0.000%
2026-08-18	14.170	14.430	14.580	14.100	0.270	1.907%	37.27万	0.00亿	0.000%
2026-08-17	14.000	14.160	14.170	13.790	0.110	0.783%	24.28万	0.00亿	0.000%
2026-08-14	13.950	14.050	14.290	13.910	0.060	0.429%	20.29万	0.00亿	0.000%
2026-08-13	14.400	13.990	14.410	13.840	-0.430	-2.982%	42.56万	0.00亿	0.000%
2026-08-12	14.620	14.420	14.900	14.400	-0.310	-2.105%	39.04万	0.00亿	0.000%
2026-08-11	14.150	14.730	14.850	14.110	0.510	3.586%	65.88万	0.00亿	0.000%
2026-08-10	14.240	14.220	14.500	14.150	-0.040	-0.281%	39.52万	0.00亿	0.000%
2026-08-07	14.250	14.260	14.550	14.110	-0.140	-0.972%	44.11万	0.00亿	0.000%
2026-08-06	14.200	14.400	14.730	14.100	-0.120	-0.826%	62.79万	0.00亿	0.000%
2026-08-05	14.350	14.520	14.590	14.100	-1.150	-7.339%	98.34万	0.00亿	0.000%
2026-08-04	16.020	15.670	16.050	15.560	-0.240	-1.508%	33.87万	0.00亿	0.000%
2026-08-03	16.400	15.910	16.510	15.660	-0.580	-3.517%	34.75万	0.00亿	0.000%
2026-07-31	16.480	16.490	16.720	16.250	-0.300	-1.787%	35.72万	0.00亿	0.000%
2026-07-30	16.650	16.790	17.100	16.480	0.140	0.841%	43.35万	0.00亿	0.000%
2026-07-29	15.280	16.650	16.650	15.100	1.510	9.974%	39.19万	0.00亿	0.000%
2026-07-28	15.200	15.140	15.330	15.000	-0.200	-1.304%	13.89万	0.00亿	0.000%
2026-07-27	15.260	15.340	15.520	15.140	0.140	0.921%	16.97万	0.00亿	0.000%
2026-07-24	15.790	15.200	15.830	15.200	-0.740	-4.642%	16.24万	0.00亿	0.000%
2026-07-23	15.190	15.940	16.070	15.100	0.600	3.911%	27.47万	0.00亿	0.000%
2026-07-22	14.800	15.340	15.380	14.740	0.480	3.230%	28.88万	0.00亿	0.000%
2026-07-21	14.460	14.860	15.090	14.460	0.340	2.342%	26.19万	0.00亿	0.000%
2026-07-20	14.700	14.520	14.960	14.220	-0.480	-3.200%	33.00万	0.00亿	0.000%
2026-07-17	14.780	15.000	15.090	14.460	0.190	1.283%	28.35万	0.00亿	0.000%
2026-07-16	14.640	14.810	15.200	14.570	0.170	1.161%	24.30万	0.00亿	0.000%
2026-07-15	14.890	14.640	15.150	14.580	-0.200	-1.348%	24.27万	0.00亿	0.000%
2026-07-14	14.370	14.840	15.000	14.330	0.440	3.056%	29.65万	0.00亿	0.000%
2026-07-13	14.260	14.400	14.580	13.850	-0.030	-0.208%	33.28万	0.00亿	0.000%
2026-07-10	15.210	14.430	15.290	14.410	-0.840	-5.501%	36.01万	0.00亿	0.000%
2026-07-09	15.500	15.270	16.390	14.860	-0.040	-0.261%	44.71万	0.00亿	0.000%
2026-07-08	15.910	15.310	16.000	15.290	-0.620	-3.892%	26.62万	0.00亿	0.000%
2026-07-07	16.010	15.930	16.470	15.880	-0.460	-2.807%	30.69万	0.00亿	0.000%
2026-07-06	15.420	16.390	16.500	15.310	0.920	5.947%	51.98万	0.00亿	0.000%
2026-07-03	14.620	15.470	15.800	14.510	0.950	6.543%	53.19万	0.00亿	0.000%
2026-07-02	14.220	14.520	14.830	13.980	0.440	3.125%	34.23万	0.00亿	0.000%
2026-07-01	13.800	14.080	14.520	13.650	0.280	2.029%	30.45万	0.00亿	0.000%
2026-06-30	13.700	13.800	14.000	13.330	-0.050	-0.361%	33.83万	0.00亿	0.000%
2026-06-29	13.430	13.850	13.900	13.330	0.460	3.435%	29.31万	0.00亿	0.000%
2026-06-26	14.380	13.390	14.430	13.330	-1.040	-7.207%	36.73万	0.00亿	0.000%
2026-06-25	14.530	14.430	14.740	14.350	-0.240	-1.636%	16.07万	0.00亿	0.000%
2026-06-24	14.530	14.670	14.840	14.250	0.240	1.663%	21.72万	0.00亿	0.000%
2026-06-23	15.390	14.430	15.400	14.320	-0.960	-6.238%	28.23万	0.00亿	0.000%
2026-06-22	14.470	15.390	15.430	14.220	0.430	2.874%	32.72万	0.00亿	0.000%
2026-06-18	15.600	14.960	15.640	14.900	-0.660	-4.225%	24.67万	0.00亿	0.000%
2026-06-17	15.600	15.620	15.780	15.420	0.060	0.386%	15.92万	0.00亿	0.000%
2026-06-16	15.510	15.560	15.890	15.230	-0.030	-0.192%	24.63万	0.00亿	0.000%
2026-06-15	15.720	15.590	15.900	15.270	0.230	1.497%	27.96万	0.00亿	0.000%
2026-06-12	14.800	15.360	15.780	14.780	0.760	5.205%	36.81万	0.00亿	0.000%
2026-06-11	14.500	14.600	14.970	14.400	-0.050	-0.341%	19.66万	0.00亿	0.000%
2026-06-10	14.900	14.650	15.180	14.440	-0.380	-2.528%	22.77万	0.00亿	0.000%
2026-06-09	14.400	15.030	15.210	14.230	0.680	4.739%	32.38万	0.00亿	0.000%
2026-06-08	14.410	14.350	14.850	14.060	-0.510	-3.432%	21.59万	0.00亿	0.000%
2026-06-05	15.060	14.860	15.280	14.740	-0.150	-0.999%	22.83万	0.00亿	0.000%
2026-06-04	15.610	15.010	15.700	14.860	-0.680	-4.334%	28.88万	0.00亿	0.000%
2026-06-03	15.510	15.690	15.840	15.380	0.140	0.900%	17.88万	0.00亿	0.000%
2026-06-02	15.690	15.550	15.700	15.180	-0.140	-0.892%	20.79万	0.00亿	0.000%
2026-06-01	15.890	15.690	16.000	15.550	-0.350	-2.182%	24.93万	0.00亿	0.000%
2026-05-29	15.830	16.040	16.330	15.770	0.210	1.327%	31.16万	0.00亿	0.000%
2026-05-28	15.780	15.830	16.010	15.500	0.050	0.317%	26.30万	0.00亿	0.000%
2026-05-27	16.310	15.780	16.540	15.600	-0.610	-3.722%	29.88万	0.00亿	0.000%
2026-05-26	16.180	16.390	16.500	15.990	0.110	0.676%	28.29万	0.00亿	0.000%
2026-05-25	16.660	16.280	16.740	16.130	-0.320	-1.928%	21.25万	0.00亿	0.000%
2026-05-22	16.630	16.600	16.790	16.340	0.160	0.973%	20.86万	0.00亿	0.000%
2026-05-21	16.880	16.440	17.340	16.430	-0.470	-2.779%	22.67万	0.00亿	0.000%
2026-05-20	15.900	16.910	17.070	15.700	0.850	5.293%	39.52万	0.00亿	0.000%
2026-05-19	16.680	16.060	16.680	15.880	-0.650	-3.890%	33.39万	0.00亿	0.000%
2026-05-18	17.230	16.710	17.290	16.540	-0.360	-2.109%	28.75万	0.00亿	0.000%
2026-05-15	17.450	17.070	17.600	16.960	-0.360	-2.065%	24.11万	0.00亿	0.000%
2026-05-14	18.000	17.430	18.050	17.400	-0.580	-3.220%	26.21万	0.00亿	0.000%
2026-05-13	18.200	18.010	18.350	17.740	-0.210	-1.153%	30.21万	0.00亿	0.000%
2026-05-12	18.200	18.220	18.510	17.790	0.020	0.110%	31.24万	0.00亿	0.000%
2026-05-11	18.260	18.200	18.470	17.970	0.000	0.000%	34.96万	0.00亿	0.000%
2026-05-08	18.790	18.200	19.040	18.100	-0.540	-2.882%	39.52万	0.00亿	0.000%
2026-05-07	19.400	18.740	19.460	18.470	-0.620	-3.202%	49.28万	0.00亿	0.000%
2026-05-06	19.180	19.360	19.540	18.950	0.410	2.164%	47.03万	0.00亿	0.000%
2026-04-30	19.320	18.950	19.610	18.750	-0.800	-4.051%	54.04万	0.00亿	0.000%
2026-04-29	19.220	19.750	19.840	18.970	0.440	2.279%	54.86万	0.00亿	0.000%
2026-04-28	19.890	19.310	19.990	19.160	-0.680	-3.402%	46.57万	0.00亿	0.000%
2026-04-27	19.910	19.990	20.480	19.680	0.480	2.460%	68.29万	0.00亿	0.000%
2026-04-24	18.400	19.510	19.510	18.400	1.800	10.164%	62.84万	0.00亿	0.000%
2026-04-23	17.670	17.710	18.110	17.300	0.170	0.969%	22.44万	0.00亿	0.000%
2026-04-22	17.030	17.540	17.780	16.910	0.470	2.753%	28.94万	0.00亿	0.000%
2026-04-21	17.460	17.070	17.500	16.840	-0.300	-1.727%	20.66万	0.00亿	0.000%
2026-04-20	17.830	17.370	17.950	17.360	-0.460	-2.580%	25.13万	0.00亿	0.000%
2026-04-17	18.080	17.830	18.550	17.680	-0.310	-1.709%	22.59万	0.00亿	0.000%
2026-04-16	17.650	18.140	18.220	17.370	0.640	3.657%	27.39万	0.00亿	0.000%
2026-04-15	17.950	17.500	17.960	17.420	-0.450	-2.507%	20.02万	0.00亿	0.000%
2026-04-14	18.320	17.950	18.350	17.720	-0.150	-0.829%	28.12万	0.00亿	0.000%
2026-04-13	17.710	18.100	18.280	17.590	0.200	1.117%	38.67万	0.00亿	0.000%
2026-04-10	17.660	17.900	18.150	17.300	1.160	6.930%	60.13万	0.00亿	0.000%
2026-04-09	16.700	16.740	17.030	16.410	-0.130	-0.771%	21.89万	0.00亿	0.000%
2026-04-08	16.260	16.870	16.870	16.200	0.890	5.569%	38.38万	0.00亿	0.000%
2026-04-07	15.900	15.980	16.330	15.860	0.000	0.000%	24.78万	0.00亿	0.000%
2026-04-03	15.780	15.820	16.080	15.610	0.000	0.000%	16.12万	0.00亿	0.000%
2026-04-02	15.910	15.830	16.260	15.580	0.000	0.000%	16.64万	0.00亿	0.000%
2026-04-01	15.900	15.960	16.380	15.750	0.000	0.000%	26.74万	0.00亿	0.000%