电科数字（600850）历史行情

以下为电科数字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	13.320	13.610	13.670	13.060	0.330	2.485%	9.92万	0.00亿	0.000%
2026-10-08	13.650	13.280	13.750	13.180	-0.350	-2.568%	7.52万	0.00亿	0.000%
2026-10-07	13.690	13.630	13.730	13.580	-0.020	-0.147%	494.17万	0.67亿	0.605%
2026-10-06	13.690	13.630	13.730	13.580	-0.020	-0.147%	494.17万	0.67亿	0.605%
2026-10-05	13.690	13.630	13.730	13.580	-0.020	-0.147%	494.17万	0.67亿	0.605%
2026-10-02	13.690	13.630	13.730	13.580	-0.020	-0.147%	494.17万	0.67亿	0.605%
2026-10-01	13.690	13.630	13.730	13.580	-0.020	-0.147%	494.17万	0.67亿	0.605%
2026-09-30	13.690	13.630	13.730	13.580	-0.020	-0.147%	4.94万	0.00亿	0.000%
2026-09-29	13.490	13.650	13.680	13.430	0.150	1.111%	5.48万	0.00亿	0.000%
2026-09-28	13.880	13.500	13.910	13.330	-0.360	-2.597%	8.00万	0.00亿	0.000%
2026-09-27	14.140	13.860	14.160	13.810	-0.300	-2.119%	624.38万	0.87亿	0.765%
2026-09-24	14.140	13.860	14.160	13.810	-0.300	-2.119%	6.24万	0.00亿	0.000%
2026-09-23	14.230	14.160	14.310	14.080	-0.030	-0.211%	7.24万	0.00亿	0.000%
2026-09-22	14.240	14.190	14.400	14.130	0.080	0.567%	9.70万	0.00亿	0.000%
2026-09-21	14.040	14.110	14.170	14.010	0.100	0.714%	6.23万	0.00亿	0.000%
2026-09-18	13.910	14.010	14.130	13.910	0.180	1.302%	6.32万	0.00亿	0.000%
2026-09-17	13.900	13.830	14.090	13.800	-0.180	-1.285%	6.52万	0.00亿	0.000%
2026-09-16	13.910	14.010	14.060	13.730	0.020	0.143%	6.45万	0.00亿	0.000%
2026-09-15	14.100	13.990	14.300	13.960	-0.130	-0.921%	6.29万	0.00亿	0.000%
2026-09-14	14.010	14.120	14.310	13.850	0.230	1.656%	7.25万	0.00亿	0.000%
2026-09-11	14.110	13.890	14.110	13.740	-0.250	-1.768%	6.66万	0.00亿	0.000%
2026-09-10	14.250	14.140	14.270	14.080	-0.140	-0.980%	5.27万	0.00亿	0.000%
2026-09-09	14.420	14.280	14.580	14.220	-0.200	-1.381%	5.82万	0.00亿	0.000%
2026-09-08	14.450	14.480	14.670	14.310	0.040	0.277%	5.77万	0.00亿	0.000%
2026-09-07	14.600	14.440	14.760	14.400	-0.150	-1.028%	7.54万	0.00亿	0.000%
2026-09-04	14.590	14.590	14.960	14.530	0.120	0.829%	9.94万	0.00亿	0.000%
2026-09-03	14.610	14.470	14.700	14.380	-0.120	-0.822%	5.68万	0.00亿	0.000%
2026-09-02	14.660	14.590	14.700	14.380	-0.180	-1.219%	6.66万	0.00亿	0.000%
2026-09-01	14.700	14.770	14.840	14.610	0.090	0.613%	7.97万	0.00亿	0.000%
2026-08-31	14.500	14.680	14.710	14.400	0.060	0.410%	7.49万	0.00亿	0.000%
2026-08-28	14.690	14.620	14.840	14.610	-0.040	-0.273%	7.34万	0.00亿	0.000%
2026-08-27	14.600	14.660	14.690	14.490	0.120	0.825%	7.27万	0.00亿	0.000%
2026-08-26	14.500	14.540	14.630	14.410	-0.030	-0.206%	6.86万	0.00亿	0.000%
2026-08-25	14.150	14.570	14.580	14.090	0.420	2.968%	9.52万	0.00亿	0.000%
2026-08-24	14.390	14.150	14.450	14.100	-0.230	-1.599%	6.08万	0.00亿	0.000%
2026-08-21	14.310	14.380	14.460	14.100	0.080	0.559%	6.14万	0.00亿	0.000%
2026-08-20	14.310	14.300	14.420	14.250	0.020	0.140%	6.77万	0.00亿	0.000%
2026-08-19	14.690	14.280	14.840	14.230	-0.550	-3.709%	9.26万	0.00亿	0.000%
2026-08-18	15.000	14.830	15.010	14.550	-0.220	-1.462%	10.54万	0.00亿	0.000%
2026-08-17	14.930	15.050	15.060	14.670	0.120	0.804%	9.18万	0.00亿	0.000%
2026-08-14	15.090	14.930	15.270	14.740	-0.160	-1.060%	11.90万	0.00亿	0.000%
2026-08-13	15.350	15.090	15.760	15.070	-0.270	-1.758%	15.63万	0.00亿	0.000%
2026-08-12	15.880	15.360	16.000	15.360	0.010	0.065%	15.13万	0.00亿	0.000%
2026-08-11	15.550	15.350	15.580	15.280	-0.210	-1.350%	8.93万	0.00亿	0.000%
2026-08-10	15.460	15.560	15.670	15.210	0.130	0.843%	10.80万	0.00亿	0.000%
2026-08-07	15.680	15.430	15.720	15.100	-0.270	-1.720%	15.27万	0.00亿	0.000%
2026-08-06	15.850	15.700	16.240	15.600	-0.310	-1.936%	18.48万	0.00亿	0.000%
2026-08-05	15.900	16.010	16.190	15.900	0.050	0.313%	18.06万	0.00亿	0.000%
2026-08-04	16.050	15.960	16.310	15.810	-0.140	-0.870%	18.87万	0.00亿	0.000%
2026-08-03	15.800	16.100	16.190	15.720	0.390	2.482%	21.47万	0.00亿	0.000%
2026-07-31	15.530	15.710	15.980	15.530	0.200	1.289%	24.13万	0.00亿	0.000%
2026-07-30	15.300	15.510	15.800	15.220	0.060	0.388%	23.49万	0.00亿	0.000%
2026-07-29	15.280	15.450	15.550	15.050	0.170	1.113%	31.45万	0.00亿	0.000%
2026-07-28	13.990	15.280	15.280	13.890	1.390	10.007%	18.45万	0.00亿	0.000%
2026-07-27	13.500	13.890	13.950	13.410	0.270	1.982%	8.51万	0.00亿	0.000%
2026-07-24	14.070	13.620	14.110	13.620	-0.670	-4.689%	10.43万	0.00亿	0.000%
2026-07-23	14.140	14.290	14.320	13.880	0.100	0.705%	10.90万	0.00亿	0.000%
2026-07-22	14.600	14.190	14.600	14.140	-0.430	-2.941%	13.51万	0.00亿	0.000%
2026-07-21	14.170	14.620	14.680	14.110	0.370	2.596%	12.58万	0.00亿	0.000%
2026-07-20	14.270	14.250	14.600	13.910	0.010	0.070%	11.72万	0.00亿	0.000%
2026-07-17	14.600	14.240	14.850	14.130	-0.520	-3.523%	12.26万	0.00亿	0.000%
2026-07-16	14.440	14.760	14.870	14.400	0.170	1.165%	8.85万	0.00亿	0.000%
2026-07-15	14.450	14.590	14.660	14.260	0.120	0.829%	8.44万	0.00亿	0.000%
2026-07-14	14.750	14.470	14.870	14.260	-0.280	-1.898%	11.37万	0.00亿	0.000%
2026-07-13	15.300	14.750	15.470	14.710	-0.750	-4.839%	14.28万	0.00亿	0.000%
2026-07-10	14.910	15.500	15.530	14.760	0.510	3.402%	17.30万	0.00亿	0.000%
2026-07-09	14.800	14.990	15.080	14.530	0.200	1.352%	11.65万	0.00亿	0.000%
2026-07-08	14.330	14.790	14.840	14.260	0.460	3.210%	10.28万	0.00亿	0.000%
2026-07-07	14.860	14.330	14.860	14.230	-0.400	-2.716%	8.39万	0.00亿	0.000%
2026-07-06	15.000	14.730	15.120	14.690	-0.230	-1.537%	7.84万	0.00亿	0.000%
2026-07-03	14.890	14.960	15.180	14.770	0.070	0.470%	9.96万	0.00亿	0.000%
2026-07-02	14.960	14.890	15.190	14.780	-0.120	-0.799%	10.49万	0.00亿	0.000%
2026-07-01	14.600	15.010	15.190	14.580	0.450	3.091%	11.99万	0.00亿	0.000%
2026-06-30	14.360	14.560	14.840	14.290	0.200	1.393%	11.05万	0.00亿	0.000%
2026-06-29	14.540	14.360	14.670	14.230	-0.190	-1.306%	12.62万	0.00亿	0.000%
2026-06-26	15.360	14.550	15.460	14.520	-0.767	-5.008%	12.80万	0.00亿	0.000%
2026-06-25	15.425	15.317	15.750	15.200	-0.141	-0.912%	8.27万	0.00亿	0.000%
2026-06-24	16.000	15.458	16.067	15.283	-0.459	-2.884%	10.61万	0.00亿	0.000%
2026-06-23	15.825	15.917	16.317	15.717	-0.050	-0.313%	10.58万	0.00亿	0.000%
2026-06-22	15.967	15.967	16.100	15.333	-0.225	-1.390%	15.53万	0.00亿	0.000%
2026-06-18	16.258	16.192	16.375	15.992	-0.241	-1.467%	11.46万	0.00亿	0.000%
2026-06-17	15.417	16.433	16.683	15.292	0.883	5.678%	21.31万	0.00亿	0.000%
2026-06-16	15.492	15.550	15.592	15.100	0.058	0.374%	12.56万	0.00亿	0.000%
2026-06-15	15.375	15.492	15.667	15.308	0.217	1.421%	10.86万	0.00亿	0.000%
2026-06-12	15.200	15.275	15.717	15.150	0.192	1.273%	13.51万	0.00亿	0.000%
2026-06-11	15.417	15.083	15.492	14.975	-0.609	-3.881%	15.05万	0.00亿	0.000%
2026-06-10	16.000	15.692	16.258	15.392	-0.475	-2.938%	17.20万	0.00亿	0.000%
2026-06-09	16.275	16.167	16.400	15.817	0.059	0.366%	15.00万	0.00亿	0.000%
2026-06-08	16.458	16.108	16.758	16.033	-1.175	-6.799%	21.32万	0.00亿	0.000%
2026-06-05	16.992	17.283	17.517	16.458	0.016	0.093%	23.86万	0.00亿	0.000%
2026-06-04	17.867	17.267	18.450	17.017	-1.658	-8.761%	37.50万	0.00亿	0.000%
2026-06-03	20.700	18.925	20.733	18.925	-2.117	-10.061%	42.22万	0.00亿	0.000%
2026-06-02	21.367	21.042	21.367	20.242	-0.150	-0.708%	34.69万	0.00亿	0.000%
2026-06-01	19.833	21.192	21.267	19.808	1.050	5.213%	46.62万	0.00亿	0.000%
2026-05-29	19.700	20.142	20.192	19.100	0.025	0.124%	38.02万	0.00亿	0.000%
2026-05-28	18.833	20.117	20.125	18.750	1.292	6.863%	40.97万	0.00亿	0.000%
2026-05-27	18.617	18.825	19.150	18.425	-0.083	-0.439%	34.01万	0.00亿	0.000%
2026-05-26	17.700	18.908	19.317	17.483	1.033	5.779%	44.42万	0.00亿	0.000%
2026-05-25	17.683	17.875	18.233	17.617	-0.075	-0.418%	25.61万	0.00亿	0.000%
2026-05-22	18.167	17.950	18.825	17.550	0.125	0.701%	35.00万	0.00亿	0.000%
2026-05-21	18.125	17.825	18.892	17.583	-0.792	-4.254%	40.42万	0.00亿	0.000%
2026-05-20	19.033	18.617	19.800	18.425	-0.008	-0.043%	65.35万	0.00亿	0.000%
2026-05-19	17.450	18.625	18.625	17.367	1.708	10.096%	48.98万	0.00亿	0.000%
2026-05-18	16.242	16.917	16.917	16.242	1.550	10.087%	16.03万	0.00亿	0.000%
2026-05-15	15.833	15.367	16.142	15.308	-0.458	-2.894%	14.80万	0.00亿	0.000%
2026-05-14	16.575	15.825	17.017	15.808	-0.608	-3.700%	15.17万	0.00亿	0.000%
2026-05-13	16.042	16.433	16.550	15.925	0.308	1.910%	12.26万	0.00亿	0.000%
2026-05-12	16.583	16.125	16.592	16.117	-0.500	-3.008%	11.71万	0.00亿	0.000%
2026-05-11	16.958	16.625	17.017	16.575	-0.275	-1.627%	13.73万	0.00亿	0.000%
2026-05-08	16.533	16.900	17.067	16.408	0.442	2.686%	14.22万	0.00亿	0.000%
2026-05-07	16.192	16.458	16.533	16.075	0.316	1.958%	10.89万	0.00亿	0.000%
2026-05-06	16.092	16.142	16.392	16.083	0.159	0.995%	13.44万	0.00亿	0.000%
2026-04-30	15.992	15.983	16.167	15.375	-0.467	-2.839%	16.76万	0.00亿	0.000%
2026-04-29	15.975	16.450	16.558	15.967	0.375	2.333%	10.97万	0.00亿	0.000%
2026-04-28	16.658	16.075	16.767	15.975	-0.675	-4.030%	13.32万	0.00亿	0.000%
2026-04-27	16.733	16.750	16.892	16.450	0.017	0.102%	8.21万	0.00亿	0.000%
2026-04-24	17.017	16.733	17.017	16.458	-0.267	-1.571%	9.98万	0.00亿	0.000%
2026-04-23	17.208	17.000	17.450	16.817	-0.200	-1.163%	8.78万	0.00亿	0.000%
2026-04-22	16.742	17.200	17.258	16.725	0.350	2.077%	11.42万	0.00亿	0.000%
2026-04-21	17.225	16.850	17.250	16.750	-0.400	-2.319%	10.13万	0.00亿	0.000%
2026-04-20	16.967	17.250	17.342	16.933	0.292	1.722%	10.21万	0.00亿	0.000%
2026-04-17	17.017	16.958	17.050	16.783	-0.142	-0.830%	8.96万	0.00亿	0.000%
2026-04-16	16.642	17.100	17.117	16.642	0.433	2.598%	11.73万	0.00亿	0.000%
2026-04-15	17.108	16.667	17.133	16.633	-0.125	-0.744%	9.41万	0.00亿	0.000%
2026-04-14	16.900	16.792	17.067	16.575	0.100	0.599%	10.45万	0.00亿	0.000%
2026-04-13	16.200	16.692	16.783	16.200	0.000	0.000%	11.92万	0.00亿	0.000%
2026-04-10	16.658	16.450	16.683	16.417	0.000	0.000%	16.78万	0.00亿	0.000%
2026-04-09	16.867	16.475	17.000	16.442	0.000	0.000%	27.25万	0.00亿	0.000%
2026-04-08	16.192	17.142	17.142	16.192	0.000	0.000%	42.36万	0.00亿	0.000%
2026-04-07	16.400	16.400	16.400	16.400	0.000	0.000%	4.45万	0.00亿	0.000%
2026-04-03	18.567	18.233	18.675	18.200	0.000	0.000%	5.96万	0.00亿	0.000%
2026-04-02	19.017	18.492	19.017	18.308	0.000	0.000%	6.91万	0.00亿	0.000%
2026-04-01	19.083	19.008	19.125	18.875	0.000	0.000%	6.80万	0.00亿	0.000%