*ST高科（600730）历史行情

以下为*ST高科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
2026-10-12	8.820	8.760	8.960	8.680	-0.030	-0.341%	388.62万	0.34亿	0.662%
2026-10-09	8.710	8.790	8.880	8.400	0.030	0.342%	6.37万	0.00亿	0.000%
2026-10-08	8.580	8.760	8.930	8.490	0.210	2.456%	7.04万	0.00亿	0.000%
2026-10-07	8.540	8.550	8.680	8.450	0.140	1.665%	632.15万	0.54亿	1.078%
2026-10-06	8.540	8.550	8.680	8.450	0.140	1.665%	632.15万	0.54亿	1.078%
2026-10-05	8.540	8.550	8.680	8.450	0.140	1.665%	632.15万	0.54亿	1.078%
2026-10-02	8.540	8.550	8.680	8.450	0.140	1.665%	632.15万	0.54亿	1.078%
2026-10-01	8.540	8.550	8.680	8.450	0.140	1.665%	632.15万	0.54亿	1.078%
2026-09-30	8.540	8.550	8.680	8.450	0.140	1.665%	6.32万	0.00亿	0.000%
2026-09-29	8.480	8.410	8.650	8.410	-0.110	-1.291%	5.48万	0.00亿	0.000%
2026-09-28	8.920	8.520	8.920	8.470	-0.390	-4.377%	7.75万	0.00亿	0.000%
2026-09-27	9.230	8.910	9.360	8.900	-0.380	-4.090%	629.54万	0.58亿	1.073%
2026-09-24	9.230	8.910	9.360	8.900	-0.380	-4.090%	6.30万	0.00亿	0.000%
2026-09-23	9.020	9.290	9.480	8.900	-0.020	-0.215%	10.33万	0.00亿	0.000%
2026-09-22	9.310	9.310	9.500	9.140	0.000	0.000%	10.23万	0.00亿	0.000%
2026-09-21	8.790	9.310	9.440	8.780	0.200	2.195%	14.41万	0.00亿	0.000%
2026-09-18	8.300	9.110	9.120	8.220	0.820	9.891%	18.62万	0.00亿	0.000%
2026-09-17	8.250	8.290	8.580	8.200	0.100	1.221%	8.96万	0.00亿	0.000%
2026-09-16	8.100	8.190	8.290	8.030	-0.030	-0.365%	7.31万	0.00亿	0.000%
2026-09-15	8.470	8.220	8.520	8.130	-0.160	-1.909%	8.38万	0.00亿	0.000%
2026-09-14	8.660	8.380	8.700	8.290	-0.440	-4.989%	12.37万	0.00亿	0.000%
2026-09-11	9.080	8.820	9.080	8.770	-0.260	-2.863%	8.08万	0.00亿	0.000%
2026-09-10	9.410	9.080	9.450	9.040	-0.320	-3.404%	8.14万	0.00亿	0.000%
2026-09-09	9.560	9.400	9.590	9.380	-0.160	-1.674%	5.43万	0.00亿	0.000%
2026-09-08	9.490	9.560	9.860	9.420	0.070	0.738%	8.46万	0.00亿	0.000%
2026-09-07	9.460	9.490	9.650	9.300	0.030	0.317%	5.63万	0.00亿	0.000%
2026-09-04	9.550	9.460	9.730	9.460	-0.110	-1.149%	7.79万	0.00亿	0.000%
2026-09-03	9.920	9.570	10.110	9.570	-0.570	-5.621%	10.67万	0.00亿	0.000%
2026-09-02	9.270	10.140	10.420	9.110	0.670	7.075%	15.92万	0.00亿	0.000%
2026-09-01	10.000	9.470	10.050	9.160	-0.600	-5.958%	14.78万	0.00亿	0.000%
2026-08-31	10.050	10.070	10.450	9.930	0.070	0.700%	12.10万	0.00亿	0.000%
2026-08-28	10.500	10.000	10.690	9.980	-0.370	-3.568%	13.80万	0.00亿	0.000%
2026-08-27	9.460	10.370	10.370	9.400	0.940	9.968%	14.31万	0.00亿	0.000%
2026-08-26	9.390	9.430	9.550	9.240	0.040	0.426%	7.92万	0.00亿	0.000%
2026-08-25	9.590	9.390	9.670	9.220	-0.300	-3.096%	11.17万	0.00亿	0.000%
2026-08-24	10.020	9.690	10.140	9.310	-0.640	-6.196%	13.19万	0.00亿	0.000%
2026-08-21	10.090	10.330	10.360	9.830	0.120	1.175%	10.51万	0.00亿	0.000%
2026-08-20	10.550	10.210	10.650	10.130	-0.170	-1.638%	11.18万	0.00亿	0.000%
2026-08-19	10.780	10.380	11.050	10.280	-0.500	-4.596%	13.03万	0.00亿	0.000%
2026-08-18	10.420	10.880	10.960	10.410	0.490	4.716%	16.98万	0.00亿	0.000%
2026-08-17	10.350	10.390	10.570	10.200	0.220	2.163%	11.77万	0.00亿	0.000%
2026-08-14	10.100	10.170	10.350	9.960	0.180	1.802%	13.19万	0.00亿	0.000%
2026-08-13	10.650	9.990	10.690	9.910	-0.560	-5.308%	15.53万	0.00亿	0.000%
2026-08-12	10.180	10.550	10.780	10.100	0.370	3.635%	13.01万	0.00亿	0.000%
2026-08-11	11.020	10.180	11.380	10.180	-1.130	-9.991%	19.64万	0.00亿	0.000%
2026-08-10	11.800	11.310	11.870	11.280	-0.490	-4.153%	10.19万	0.00亿	0.000%
2026-08-07	11.580	11.800	12.110	11.420	0.220	1.900%	13.86万	0.00亿	0.000%
2026-08-06	10.800	11.580	11.730	10.780	0.680	6.239%	13.77万	0.00亿	0.000%
2026-08-05	10.350	10.900	11.310	10.350	0.620	6.031%	14.12万	0.00亿	0.000%
2026-08-04	10.380	10.280	10.530	9.960	-0.270	-2.559%	13.93万	0.00亿	0.000%
2026-08-03	10.260	10.550	10.850	10.100	0.340	3.330%	11.25万	0.00亿	0.000%
2026-07-31	9.450	10.210	10.450	9.240	0.670	7.023%	13.39万	0.00亿	0.000%
2026-07-30	9.200	9.540	9.880	9.140	0.300	3.247%	13.04万	0.00亿	0.000%
2026-07-29	9.000	9.240	9.340	8.910	0.210	2.326%	9.84万	0.00亿	0.000%
2026-07-28	8.620	9.030	9.370	8.620	0.410	4.756%	14.32万	0.00亿	0.000%
2026-07-27	8.000	8.620	8.620	7.890	0.780	9.949%	13.78万	0.00亿	0.000%
2026-07-24	7.940	7.840	8.220	7.770	-0.200	-2.488%	7.89万	0.00亿	0.000%
2026-07-23	8.000	8.040	8.390	7.930	0.220	2.813%	12.94万	0.00亿	0.000%
2026-07-22	7.580	7.820	8.120	7.570	-0.180	-2.250%	13.15万	0.00亿	0.000%
2026-07-21	8.420	8.000	8.600	8.000	-0.890	-10.011%	25.82万	0.00亿	0.000%
2026-07-20	9.270	8.890	9.510	8.340	-0.080	-0.892%	23.78万	0.00亿	0.000%
2026-07-17	8.970	8.970	8.970	8.970	0.820	10.061%	8.57万	0.00亿	0.000%
2026-07-16	8.150	8.150	8.150	8.150	-0.900	-9.945%	1.23万	0.00亿	0.000%
2026-07-15	9.050	9.050	9.050	9.050	-1.000	-9.950%	1.58万	0.00亿	0.000%
2026-07-14	9.510	10.050	10.170	9.510	0.460	4.797%	11.30万	0.00亿	0.000%
2026-07-13	10.200	9.590	10.290	9.560	-0.760	-7.343%	11.63万	0.00亿	0.000%
2026-07-10	10.410	10.350	10.750	10.350	-0.260	-2.451%	9.86万	0.00亿	0.000%
2026-07-09	10.330	10.610	10.650	9.980	0.230	2.216%	13.17万	0.00亿	0.000%
2026-07-08	10.510	10.380	10.560	10.100	-0.300	-2.809%	11.71万	0.00亿	0.000%
2026-07-07	10.700	10.680	11.220	10.460	-0.260	-2.377%	10.87万	0.00亿	0.000%
2026-07-06	12.010	10.940	12.010	10.940	-1.220	-10.033%	23.79万	0.00亿	0.000%
2026-07-03	11.330	12.160	12.160	11.220	0.580	5.009%	18.68万	0.00亿	0.000%
2026-07-02	11.340	11.580	12.000	11.250	0.010	0.086%	15.93万	0.00亿	0.000%
2026-07-01	11.000	11.570	11.610	11.000	0.510	4.611%	18.91万	0.00亿	0.000%
2026-06-30	11.410	11.060	11.510	10.910	-0.420	-3.659%	15.06万	0.00亿	0.000%
2026-06-29	11.580	11.480	11.840	11.050	0.170	1.503%	20.88万	0.00亿	0.000%
2026-06-26	10.650	11.310	11.310	10.600	0.540	5.014%	18.27万	0.00亿	0.000%
2026-06-25	10.280	10.770	10.850	9.890	0.400	3.857%	25.69万	0.00亿	0.000%
2026-06-24	10.700	10.370	11.000	10.370	-0.550	-5.037%	22.37万	0.00亿	0.000%
2026-06-23	10.850	10.920	11.600	10.760	-0.130	-1.176%	22.74万	0.00亿	0.000%
2026-06-22	11.510	11.050	11.750	11.050	-0.580	-4.987%	25.71万	0.00亿	0.000%
2026-06-18	12.100	11.630	12.120	11.510	-0.460	-3.805%	17.79万	0.00亿	0.000%
2026-06-17	11.920	12.090	12.450	11.700	-0.120	-0.983%	22.72万	0.00亿	0.000%
2026-06-16	12.510	12.210	12.670	12.210	-0.640	-4.981%	18.82万	0.00亿	0.000%
2026-06-15	13.310	12.850	13.560	12.850	-0.680	-5.026%	25.11万	0.00亿	0.000%
2026-06-12	13.630	13.530	13.630	13.350	0.550	4.237%	25.98万	0.00亿	0.000%
2026-06-11	12.610	12.980	12.980	12.390	0.620	5.016%	9.79万	0.00亿	0.000%
2026-06-10	12.550	12.360	13.340	12.340	-0.630	-4.850%	20.40万	0.00亿	0.000%
2026-06-09	13.180	12.990	13.300	12.380	0.040	0.309%	22.22万	0.00亿	0.000%
2026-06-08	12.950	12.950	13.560	12.950	-0.680	-4.989%	21.87万	0.00亿	0.000%
2026-06-05	14.400	13.630	14.480	13.630	-0.720	-5.017%	24.39万	0.00亿	0.000%
2026-06-04	14.510	14.350	15.040	14.310	-0.440	-2.975%	19.27万	0.00亿	0.000%
2026-06-03	14.500	14.790	14.970	13.870	0.210	1.440%	26.09万	0.00亿	0.000%
2026-06-02	15.100	14.580	15.120	14.520	-0.700	-4.581%	31.34万	0.00亿	0.000%
2026-06-01	14.740	15.280	15.280	14.420	0.530	3.593%	26.99万	0.00亿	0.000%
2026-05-29	14.240	14.750	14.790	14.150	0.660	4.684%	30.63万	0.00亿	0.000%
2026-05-28	13.320	14.090	14.090	13.180	0.670	4.993%	36.71万	0.00亿	0.000%
2026-05-27	13.620	13.420	14.120	13.110	-0.200	-1.468%	34.47万	0.00亿	0.000%
2026-05-26	13.620	13.620	13.620	13.100	0.650	5.012%	37.08万	0.00亿	0.000%
2026-05-25	12.700	12.970	12.970	12.650	0.620	5.020%	15.59万	0.00亿	0.000%
2026-05-22	12.300	12.350	13.040	12.100	-0.310	-2.449%	35.59万	0.00亿	0.000%
2026-05-21	13.000	12.660	13.160	12.660	-0.670	-5.026%	32.31万	0.00亿	0.000%
2026-05-20	13.750	13.330	14.180	12.830	-0.170	-1.259%	53.63万	0.00亿	0.000%
2026-05-19	13.070	13.500	13.630	12.900	0.430	3.290%	37.91万	0.00亿	0.000%
2026-05-18	12.800	13.070	13.070	12.510	0.620	4.980%	38.32万	0.00亿	0.000%
2026-05-15	12.680	12.450	12.680	11.500	0.370	3.063%	61.45万	0.00亿	0.000%
2026-05-14	11.900	12.080	12.080	11.830	0.580	5.043%	13.83万	0.00亿	0.000%
2026-05-13	11.450	11.500	12.020	11.230	0.050	0.437%	95.38万	0.00亿	0.000%
2026-05-12	11.450	11.450	11.450	11.450	0.550	5.046%	4.73万	0.00亿	0.000%
2026-05-11	10.900	10.900	10.900	10.900	0.520	5.010%	1.93万	0.00亿	0.000%
2026-05-08	10.380	10.380	10.380	10.100	0.490	4.954%	30.68万	0.00亿	0.000%
2026-05-07	9.890	9.890	9.890	9.890	0.470	4.989%	4.25万	0.00亿	0.000%
2026-05-06	9.420	9.420	9.420	9.420	0.450	5.017%	1.23万	0.00亿	0.000%
2026-04-30	8.970	8.970	8.970	8.970	0.430	5.035%	1.78万	0.00亿	0.000%
2026-04-29	8.100	8.540	8.540	8.080	0.410	5.043%	15.67万	0.00亿	0.000%
2026-04-28	8.050	8.130	8.400	7.890	-0.080	-0.974%	42.89万	0.00亿	0.000%
2026-04-24	8.310	8.210	8.470	8.050	-0.340	-3.977%	28.82万	0.00亿	0.000%
2026-04-23	8.920	8.550	8.920	8.500	-0.390	-4.362%	22.91万	0.00亿	0.000%
2026-04-22	8.630	8.940	9.170	8.630	0.130	1.476%	23.21万	0.00亿	0.000%
2026-04-21	8.350	8.810	9.090	8.350	0.460	5.509%	34.72万	0.00亿	0.000%
2026-04-20	8.600	8.350	8.730	8.260	-0.250	-2.907%	20.56万	0.00亿	0.000%
2026-04-17	8.750	8.600	8.800	8.380	-0.200	-2.273%	20.98万	0.00亿	0.000%
2026-04-16	8.740	8.800	9.050	8.670	0.070	0.802%	13.27万	0.00亿	0.000%
2026-04-15	8.900	8.730	9.090	8.680	-0.150	-1.689%	14.10万	0.00亿	0.000%
2026-04-14	9.060	8.880	9.140	8.750	-0.180	-1.987%	21.28万	0.00亿	0.000%
2026-04-13	9.190	9.060	9.280	8.970	0.000	0.000%	14.15万	0.00亿	0.000%
2026-04-10	9.090	9.300	9.490	9.010	0.000	0.000%	23.65万	0.00亿	0.000%
2026-04-09	9.220	8.990	9.220	8.880	0.000	0.000%	14.66万	0.00亿	0.000%
2026-04-08	8.910	9.230	9.410	8.910	0.000	0.000%	15.91万	0.00亿	0.000%
2026-04-07	8.980	9.130	9.280	8.970	0.000	0.000%	8.42万	0.00亿	0.000%
2026-04-03	9.070	9.070	9.250	8.850	0.000	0.000%	12.16万	0.00亿	0.000%
2026-04-02	9.230	8.890	9.300	8.810	0.000	0.000%	10.73万	0.00亿	0.000%
2026-04-01	9.010	9.230	9.420	9.010	0.000	0.000%	14.61万	0.00亿	0.000%