电科芯片（600877）历史行情

以下为电科芯片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	11.030	11.040	11.140	10.710	0.010	0.091%	12.52万	0.00亿	0.000%
2026-10-08	11.220	11.030	11.380	10.960	-0.190	-1.693%	9.65万	0.00亿	0.000%
2026-10-07	11.510	11.220	11.530	11.160	-0.180	-1.579%	962.94万	1.09亿	0.813%
2026-10-06	11.510	11.220	11.530	11.160	-0.180	-1.579%	962.94万	1.09亿	0.813%
2026-10-05	11.510	11.220	11.530	11.160	-0.180	-1.579%	962.94万	1.09亿	0.813%
2026-10-02	11.510	11.220	11.530	11.160	-0.180	-1.579%	962.94万	1.09亿	0.813%
2026-10-01	11.510	11.220	11.530	11.160	-0.180	-1.579%	962.94万	1.09亿	0.813%
2026-09-30	11.510	11.220	11.530	11.160	-0.180	-1.579%	9.63万	0.00亿	0.000%
2026-09-29	11.430	11.400	11.560	11.280	-0.030	-0.262%	8.10万	0.00亿	0.000%
2026-09-28	11.860	11.430	11.880	11.300	-0.470	-3.950%	10.47万	0.00亿	0.000%
2026-09-27	12.070	11.900	12.140	11.870	-0.220	-1.815%	779.00万	0.93亿	0.658%
2026-09-24	12.070	11.900	12.140	11.870	-0.220	-1.815%	7.79万	0.00亿	0.000%
2026-09-23	12.110	12.120	12.190	11.950	-0.020	-0.165%	9.19万	0.00亿	0.000%
2026-09-22	12.280	12.140	12.380	12.090	-0.020	-0.164%	12.74万	0.00亿	0.000%
2026-09-21	12.280	12.160	12.310	12.120	-0.070	-0.572%	11.16万	0.00亿	0.000%
2026-09-18	12.040	12.230	12.240	12.000	0.360	3.033%	16.08万	0.00亿	0.000%
2026-09-17	12.050	11.870	12.200	11.870	-0.260	-2.143%	11.28万	0.00亿	0.000%
2026-09-16	11.860	12.130	12.140	11.730	0.270	2.277%	15.32万	0.00亿	0.000%
2026-09-15	11.890	11.860	12.070	11.850	-0.140	-1.167%	8.90万	0.00亿	0.000%
2026-09-14	11.590	12.000	12.090	11.520	0.390	3.359%	17.21万	0.00亿	0.000%
2026-09-11	11.600	11.610	11.720	11.360	-0.110	-0.939%	10.53万	0.00亿	0.000%
2026-09-10	11.780	11.720	11.840	11.660	-0.110	-0.930%	6.93万	0.00亿	0.000%
2026-09-09	11.900	11.830	12.030	11.820	-0.070	-0.588%	10.20万	0.00亿	0.000%
2026-09-08	11.960	11.900	12.050	11.840	-0.040	-0.335%	7.86万	0.00亿	0.000%
2026-09-07	12.100	11.940	12.130	11.940	-0.080	-0.666%	10.26万	0.00亿	0.000%
2026-09-04	12.080	12.020	12.420	11.950	-0.020	-0.166%	14.23万	0.00亿	0.000%
2026-09-03	12.230	12.040	12.270	11.950	-0.140	-1.149%	8.28万	0.00亿	0.000%
2026-09-02	12.180	12.180	12.230	12.060	-0.090	-0.733%	6.76万	0.00亿	0.000%
2026-09-01	12.370	12.270	12.420	12.180	-0.110	-0.889%	8.82万	0.00亿	0.000%
2026-08-31	12.150	12.380	12.400	12.050	0.190	1.559%	9.41万	0.00亿	0.000%
2026-08-28	12.260	12.190	12.380	12.150	-0.070	-0.571%	8.36万	0.00亿	0.000%
2026-08-27	12.050	12.260	12.310	12.010	0.240	1.997%	10.51万	0.00亿	0.000%
2026-08-26	12.020	12.020	12.180	11.910	-0.010	-0.083%	8.47万	0.00亿	0.000%
2026-08-25	11.790	12.030	12.100	11.610	0.120	1.008%	11.35万	0.00亿	0.000%
2026-08-24	12.260	11.910	12.320	11.760	-0.330	-2.696%	12.48万	0.00亿	0.000%
2026-08-21	12.180	12.240	12.340	12.060	0.050	0.410%	8.45万	0.00亿	0.000%
2026-08-20	12.590	12.190	12.590	12.160	-0.140	-1.135%	12.59万	0.00亿	0.000%
2026-08-19	12.940	12.330	13.000	12.290	-0.760	-5.806%	19.30万	0.00亿	0.000%
2026-08-18	13.210	13.090	13.240	12.930	-0.150	-1.133%	14.44万	0.00亿	0.000%
2026-08-17	12.990	13.240	13.240	12.910	0.250	1.925%	14.77万	0.00亿	0.000%
2026-08-14	13.300	12.990	13.450	12.830	-0.260	-1.962%	17.71万	0.00亿	0.000%
2026-08-13	13.300	13.250	13.880	13.080	0.050	0.379%	26.08万	0.00亿	0.000%
2026-08-12	13.240	13.200	13.410	13.180	-0.080	-0.602%	14.03万	0.00亿	0.000%
2026-08-11	13.190	13.280	13.680	13.090	-0.200	-1.484%	23.10万	0.00亿	0.000%
2026-08-10	12.900	13.480	13.730	12.860	0.620	4.821%	30.96万	0.00亿	0.000%
2026-08-07	12.900	12.860	12.930	12.560	-0.050	-0.387%	16.60万	0.00亿	0.000%
2026-08-06	12.940	12.910	13.100	12.730	-0.100	-0.769%	17.41万	0.00亿	0.000%
2026-08-05	12.690	13.010	13.170	12.510	0.330	2.603%	19.32万	0.00亿	0.000%
2026-08-04	12.190	12.680	12.820	12.150	0.510	4.191%	21.03万	0.00亿	0.000%
2026-08-03	12.010	12.170	12.260	11.920	0.040	0.330%	13.63万	0.00亿	0.000%
2026-07-31	12.360	12.130	12.550	12.110	0.180	1.506%	22.69万	0.00亿	0.000%
2026-07-30	12.100	11.950	12.370	11.850	-0.300	-2.449%	16.83万	0.00亿	0.000%
2026-07-29	11.970	12.250	12.320	11.600	0.280	2.339%	21.42万	0.00亿	0.000%
2026-07-28	12.050	11.970	12.290	11.900	-0.260	-2.126%	16.37万	0.00亿	0.000%
2026-07-27	11.720	12.230	12.390	11.550	0.340	2.860%	24.31万	0.00亿	0.000%
2026-07-24	11.490	11.890	12.450	11.310	0.260	2.236%	33.21万	0.00亿	0.000%
2026-07-23	11.600	11.630	11.750	11.420	0.000	0.000%	15.87万	0.00亿	0.000%
2026-07-22	11.830	11.630	11.990	11.550	-0.260	-2.187%	22.11万	0.00亿	0.000%
2026-07-21	11.480	11.890	11.910	10.830	0.560	4.943%	30.44万	0.00亿	0.000%
2026-07-20	12.240	11.330	12.350	11.060	-0.680	-5.662%	29.04万	0.00亿	0.000%
2026-07-17	13.400	12.010	13.440	12.010	-1.330	-9.970%	30.93万	0.00亿	0.000%
2026-07-16	13.680	13.340	14.210	13.270	-0.460	-3.333%	28.04万	0.00亿	0.000%
2026-07-15	14.250	13.800	14.410	13.610	-0.600	-4.167%	26.57万	0.00亿	0.000%
2026-07-14	15.080	14.400	15.150	13.750	-0.840	-5.512%	37.54万	0.00亿	0.000%
2026-07-13	16.660	15.240	16.820	15.240	-1.690	-9.982%	44.04万	0.00亿	0.000%
2026-07-10	17.000	16.930	17.680	16.650	-0.170	-0.994%	59.63万	0.00亿	0.000%
2026-07-09	15.840	17.100	17.180	15.770	1.300	8.228%	42.84万	0.00亿	0.000%
2026-07-08	16.210	15.800	17.250	15.770	-0.270	-1.680%	32.34万	0.00亿	0.000%
2026-07-07	16.790	16.070	16.850	16.010	-0.730	-4.345%	26.80万	0.00亿	0.000%
2026-07-06	16.750	16.800	17.420	16.580	0.050	0.299%	36.50万	0.00亿	0.000%
2026-07-03	17.060	16.750	17.380	16.330	-0.170	-1.005%	37.94万	0.00亿	0.000%
2026-07-02	17.000	16.920	18.120	16.800	-0.640	-3.645%	53.34万	0.00亿	0.000%
2026-07-01	17.310	17.560	17.980	16.960	0.430	2.510%	54.53万	0.00亿	0.000%
2026-06-30	15.980	17.130	17.360	15.920	1.120	6.996%	52.12万	0.00亿	0.000%
2026-06-29	16.540	16.010	16.800	15.400	-0.690	-4.132%	47.24万	0.00亿	0.000%
2026-06-26	16.320	16.700	16.980	15.860	0.060	0.361%	60.59万	0.00亿	0.000%
2026-06-25	16.200	16.640	16.800	16.000	0.440	2.716%	70.36万	0.00亿	0.000%
2026-06-24	14.440	16.200	16.200	14.390	1.470	9.980%	59.31万	0.00亿	0.000%
2026-06-23	13.720	14.730	15.150	13.510	0.910	6.585%	50.99万	0.00亿	0.000%
2026-06-22	14.120	13.820	14.330	13.460	-0.340	-2.401%	24.87万	0.00亿	0.000%
2026-06-18	14.170	14.160	14.290	13.930	-0.040	-0.282%	18.04万	0.00亿	0.000%
2026-06-17	13.780	14.200	14.280	13.680	0.280	2.011%	21.27万	0.00亿	0.000%
2026-06-16	13.860	13.920	14.070	13.650	0.120	0.870%	20.02万	0.00亿	0.000%
2026-06-15	13.400	13.800	13.840	13.340	0.440	3.293%	17.99万	0.00亿	0.000%
2026-06-12	13.380	13.360	13.660	13.270	0.230	1.752%	17.95万	0.00亿	0.000%
2026-06-11	13.310	13.130	13.440	13.030	-0.310	-2.307%	13.11万	0.00亿	0.000%
2026-06-10	13.580	13.440	13.760	13.190	-0.310	-2.255%	14.20万	0.00亿	0.000%
2026-06-09	13.640	13.750	13.790	13.420	0.370	2.765%	16.71万	0.00亿	0.000%
2026-06-08	13.570	13.380	13.930	13.190	-0.640	-4.565%	18.61万	0.00亿	0.000%
2026-06-05	13.830	14.020	14.270	13.400	0.130	0.936%	22.82万	0.00亿	0.000%
2026-06-04	13.900	13.890	14.080	13.730	-0.090	-0.644%	13.70万	0.00亿	0.000%
2026-06-03	13.880	13.980	14.310	13.840	0.100	0.720%	20.47万	0.00亿	0.000%
2026-06-02	14.210	13.880	14.290	13.670	-0.320	-2.254%	19.52万	0.00亿	0.000%
2026-06-01	14.550	14.200	14.670	14.190	-0.340	-2.338%	19.76万	0.00亿	0.000%
2026-05-29	15.740	14.540	15.790	14.400	-1.220	-7.741%	31.61万	0.00亿	0.000%
2026-05-28	15.480	15.760	16.000	15.180	0.120	0.767%	21.58万	0.00亿	0.000%
2026-05-27	15.880	15.640	16.550	15.550	-0.210	-1.325%	26.32万	0.00亿	0.000%
2026-05-26	16.270	15.850	16.310	15.620	-0.570	-3.471%	22.24万	0.00亿	0.000%
2026-05-25	16.100	16.420	16.580	16.060	0.190	1.171%	22.82万	0.00亿	0.000%
2026-05-22	15.750	16.230	16.860	15.570	0.570	3.640%	29.79万	0.00亿	0.000%
2026-05-21	16.820	15.660	16.860	15.590	-0.970	-5.833%	29.51万	0.00亿	0.000%
2026-05-20	16.210	16.630	16.850	16.150	0.260	1.588%	23.53万	0.00亿	0.000%
2026-05-19	16.390	16.370	16.390	15.880	-0.090	-0.547%	21.63万	0.00亿	0.000%
2026-05-18	16.210	16.460	16.790	16.070	0.220	1.355%	20.60万	0.00亿	0.000%
2026-05-15	16.620	16.240	17.050	16.120	-0.380	-2.286%	26.84万	0.00亿	0.000%
2026-05-14	17.330	16.620	17.360	16.620	-0.710	-4.097%	22.95万	0.00亿	0.000%
2026-05-13	17.200	17.330	17.330	16.850	0.030	0.173%	26.48万	0.00亿	0.000%
2026-05-12	17.880	17.300	17.880	17.170	-0.500	-2.809%	25.53万	0.00亿	0.000%
2026-05-11	17.990	17.800	18.140	17.680	0.040	0.225%	37.19万	0.00亿	0.000%
2026-05-08	17.510	17.760	17.860	17.300	0.220	1.254%	27.95万	0.00亿	0.000%
2026-05-07	17.450	17.540	17.770	17.150	0.140	0.805%	25.91万	0.00亿	0.000%
2026-05-06	16.770	17.400	17.550	16.770	0.950	5.775%	33.14万	0.00亿	0.000%
2026-04-30	16.060	16.450	16.520	16.010	0.340	2.110%	20.02万	0.00亿	0.000%
2026-04-29	16.000	16.110	16.140	15.380	-0.550	-3.301%	30.67万	0.00亿	0.000%
2026-04-28	17.010	16.660	17.040	16.550	-0.500	-2.914%	16.90万	0.00亿	0.000%
2026-04-27	16.780	17.160	17.280	16.630	0.350	2.082%	18.20万	0.00亿	0.000%
2026-04-24	17.000	16.810	17.170	16.760	-0.240	-1.408%	15.20万	0.00亿	0.000%
2026-04-23	17.320	17.050	17.580	17.000	-0.260	-1.502%	21.06万	0.00亿	0.000%
2026-04-22	17.030	17.310	17.350	16.950	0.130	0.757%	18.07万	0.00亿	0.000%
2026-04-21	17.560	17.180	17.560	17.040	-0.390	-2.220%	21.91万	0.00亿	0.000%
2026-04-20	17.350	17.570	17.700	17.280	0.250	1.443%	30.17万	0.00亿	0.000%
2026-04-17	17.140	17.320	17.400	16.980	0.120	0.698%	26.83万	0.00亿	0.000%
2026-04-16	16.400	17.200	17.470	16.400	0.710	4.306%	39.88万	0.00亿	0.000%
2026-04-15	16.700	16.490	16.930	16.430	-0.180	-1.080%	22.98万	0.00亿	0.000%
2026-04-14	16.370	16.670	16.690	16.260	0.460	2.838%	23.49万	0.00亿	0.000%
2026-04-13	16.000	16.210	16.370	15.970	0.000	0.000%	13.11万	0.00亿	0.000%
2026-04-10	16.270	16.130	16.550	16.130	0.000	0.000%	15.29万	0.00亿	0.000%
2026-04-09	16.250	16.100	16.350	16.080	0.000	0.000%	14.85万	0.00亿	0.000%
2026-04-08	15.850	16.380	16.380	15.850	0.000	0.000%	21.54万	0.00亿	0.000%
2026-04-07	15.500	15.480	15.770	15.430	0.000	0.000%	10.36万	0.00亿	0.000%
2026-04-03	15.820	15.530	15.900	15.500	0.000	0.000%	9.64万	0.00亿	0.000%
2026-04-02	16.090	15.760	16.170	15.600	0.000	0.000%	13.34万	0.00亿	0.000%
2026-04-01	16.230	16.160	16.290	15.960	0.000	0.000%	14.31万	0.00亿	0.000%