晶科科技（601778）历史行情
以下为晶科科技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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 3.600 | 3.440 | 3.630 | 3.410 | -0.140 | -3.911% | 24,871.09万 | 8.68亿 | 6.680% |
| 2026-10-19 | 3.320 | 3.580 | 3.580 | 3.260 | 0.330 | 10.154% | 200.08万 | 0.00亿 | 0.000% |
| 2026-10-16 | 3.210 | 3.250 | 3.290 | 3.200 | 0.060 | 1.881% | 80.65万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.260 | 3.190 | 3.270 | 3.160 | -0.110 | -3.333% | 76.13万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.330 | 3.300 | 3.360 | 3.290 | -0.040 | -1.198% | 48.70万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.320 | 3.340 | 3.380 | 3.260 | -0.010 | -0.299% | 73.08万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.400 | 3.350 | 3.440 | 3.340 | -0.030 | -0.888% | 70.06万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.370 | 3.380 | 3.400 | 3.280 | 0.010 | 0.297% | 84.96万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.390 | 3.370 | 3.440 | 3.340 | -0.020 | -0.590% | 72.51万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.400 | 3.390 | 3.430 | 3.380 | 0.010 | 0.296% | 4,922.92万 | 1.67亿 | 1.322% |
| 2026-10-06 | 3.400 | 3.390 | 3.430 | 3.380 | 0.010 | 0.296% | 4,922.92万 | 1.67亿 | 1.322% |
| 2026-10-05 | 3.400 | 3.390 | 3.430 | 3.380 | 0.010 | 0.296% | 4,922.92万 | 1.67亿 | 1.322% |
| 2026-10-02 | 3.400 | 3.390 | 3.430 | 3.380 | 0.010 | 0.296% | 4,922.92万 | 1.67亿 | 1.322% |
| 2026-10-01 | 3.400 | 3.390 | 3.430 | 3.380 | 0.010 | 0.296% | 4,922.92万 | 1.67亿 | 1.322% |
| 2026-09-30 | 3.400 | 3.390 | 3.430 | 3.380 | 0.010 | 0.296% | 49.23万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.320 | 3.380 | 3.400 | 3.310 | 0.040 | 1.198% | 52.66万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.420 | 3.340 | 3.430 | 3.310 | -0.080 | -2.339% | 65.19万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.430 | 3.420 | 3.470 | 3.400 | -0.010 | -0.292% | 6,908.66万 | 2.37亿 | 1.856% |
| 2026-09-24 | 3.430 | 3.420 | 3.470 | 3.400 | -0.010 | -0.292% | 69.09万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.510 | 3.430 | 3.530 | 3.420 | -0.100 | -2.833% | 82.99万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.590 | 3.530 | 3.610 | 3.520 | -0.050 | -1.397% | 79.82万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.560 | 3.580 | 3.600 | 3.550 | 0.030 | 0.845% | 63.09万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.530 | 3.550 | 3.600 | 3.520 | 0.030 | 0.852% | 81.07万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.580 | 3.520 | 3.580 | 3.480 | -0.090 | -2.493% | 97.15万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.560 | 3.610 | 3.630 | 3.510 | 0.020 | 0.557% | 86.92万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.570 | 3.590 | 3.620 | 3.480 | 0.040 | 1.127% | 99.80万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.500 | 3.550 | 3.570 | 3.480 | 0.030 | 0.852% | 76.01万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.540 | 3.520 | 3.540 | 3.420 | -0.040 | -1.124% | 106.20万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.590 | 3.560 | 3.600 | 3.530 | -0.040 | -1.111% | 71.72万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.630 | 3.600 | 3.650 | 3.590 | -0.030 | -0.826% | 68.37万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.600 | 3.630 | 3.670 | 3.580 | 0.040 | 1.114% | 68.60万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.610 | 3.590 | 3.620 | 3.560 | 0.010 | 0.279% | 62.64万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.610 | 3.580 | 3.690 | 3.570 | -0.030 | -0.831% | 87.21万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.630 | 3.610 | 3.670 | 3.580 | -0.040 | -1.096% | 63.34万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.690 | 3.650 | 3.690 | 3.600 | -0.040 | -1.084% | 69.31万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.650 | 3.690 | 3.710 | 3.630 | 0.030 | 0.820% | 62.42万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.680 | 3.660 | 3.690 | 3.590 | -0.050 | -1.348% | 69.57万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.730 | 3.710 | 3.740 | 3.690 | -0.020 | -0.536% | 71.49万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.690 | 3.730 | 3.750 | 3.630 | 0.030 | 0.811% | 101.43万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.610 | 3.700 | 3.740 | 3.600 | 0.090 | 2.493% | 120.31万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.550 | 3.610 | 3.640 | 3.510 | 0.020 | 0.557% | 83.82万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.630 | 3.590 | 3.740 | 3.540 | -0.010 | -0.278% | 109.54万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.560 | 3.600 | 3.620 | 3.510 | 0.050 | 1.408% | 89.16万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.610 | 3.550 | 3.610 | 3.530 | -0.020 | -0.560% | 85.55万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.780 | 3.570 | 3.800 | 3.560 | -0.250 | -6.545% | 147.16万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.880 | 3.820 | 3.910 | 3.760 | -0.010 | -0.261% | 125.35万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.820 | 3.830 | 3.840 | 3.740 | 0.010 | 0.262% | 100.53万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.860 | 3.820 | 3.870 | 3.710 | -0.070 | -1.799% | 135.25万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.890 | 3.890 | 4.040 | 3.870 | 0.020 | 0.517% | 176.93万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.820 | 3.870 | 3.920 | 3.810 | 0.060 | 1.575% | 114.30万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.850 | 3.810 | 3.870 | 3.780 | -0.040 | -1.039% | 89.52万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.880 | 3.850 | 3.950 | 3.760 | -0.030 | -0.773% | 146.61万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.890 | 3.880 | 3.910 | 3.780 | -0.020 | -0.513% | 149.88万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.880 | 3.900 | 4.000 | 3.830 | -0.010 | -0.256% | 162.77万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.860 | 3.910 | 3.940 | 3.810 | 0.050 | 1.295% | 154.54万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.770 | 3.860 | 3.880 | 3.760 | 0.070 | 1.847% | 156.68万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.620 | 3.790 | 3.800 | 3.610 | 0.190 | 5.278% | 177.43万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.550 | 3.600 | 3.660 | 3.550 | 0.060 | 1.695% | 144.39万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.590 | 3.540 | 3.650 | 3.490 | -0.070 | -1.939% | 134.23万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.520 | 3.610 | 3.630 | 3.410 | 0.090 | 2.557% | 162.57万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.510 | 3.520 | 3.610 | 3.490 | -0.020 | -0.565% | 105.74万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.410 | 3.540 | 3.540 | 3.330 | 0.130 | 3.812% | 133.26万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.590 | 3.410 | 3.610 | 3.410 | -0.250 | -6.831% | 163.30万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.470 | 3.660 | 3.700 | 3.450 | 0.180 | 5.172% | 218.41万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.460 | 3.480 | 3.590 | 3.430 | -0.030 | -0.855% | 154.45万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.430 | 3.510 | 3.520 | 3.260 | 0.090 | 2.632% | 202.45万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.440 | 3.420 | 3.620 | 3.330 | 0.070 | 2.090% | 225.33万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.520 | 3.350 | 3.560 | 3.330 | -0.170 | -4.830% | 135.28万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.590 | 3.520 | 3.640 | 3.500 | -0.070 | -1.950% | 96.88万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.590 | 3.590 | 3.740 | 3.560 | -0.090 | -2.446% | 114.20万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.630 | 3.680 | 3.700 | 3.540 | 0.020 | 0.546% | 116.09万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.960 | 3.660 | 4.040 | 3.660 | -0.300 | -7.576% | 130.83万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.830 | 3.960 | 4.090 | 3.770 | 0.130 | 3.394% | 176.49万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.790 | 3.830 | 3.840 | 3.640 | 0.040 | 1.055% | 125.74万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.930 | 3.790 | 3.940 | 3.760 | -0.100 | -2.571% | 101.35万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.010 | 3.890 | 4.060 | 3.890 | -0.150 | -3.713% | 102.37万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.160 | 4.040 | 4.230 | 4.030 | -0.110 | -2.651% | 118.85万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.130 | 4.150 | 4.200 | 4.090 | 0.020 | 0.484% | 107.97万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.310 | 4.130 | 4.350 | 4.110 | -0.170 | -3.953% | 160.52万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.290 | 4.300 | 4.380 | 4.220 | 0.028 | 0.655% | 139.60万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.212 | 4.272 | 4.312 | 4.132 | 0.060 | 1.425% | 115.63万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.322 | 4.212 | 4.392 | 4.172 | -0.110 | -2.545% | 134.89万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.612 | 4.322 | 4.622 | 4.322 | -0.220 | -4.844% | 145.05万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.442 | 4.542 | 4.672 | 4.382 | 0.030 | 0.665% | 143.08万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.572 | 4.512 | 4.602 | 4.422 | -0.100 | -2.168% | 147.29万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.772 | 4.612 | 4.782 | 4.572 | -0.160 | -3.353% | 126.08万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.792 | 4.772 | 4.862 | 4.652 | -0.070 | -1.446% | 162.25万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.962 | 4.842 | 5.062 | 4.812 | -0.150 | -3.005% | 160.10万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.052 | 4.992 | 5.152 | 4.952 | -0.070 | -1.383% | 136.68万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.002 | 5.062 | 5.122 | 4.982 | 0.070 | 1.402% | 144.89万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.832 | 4.992 | 5.002 | 4.782 | 0.240 | 5.051% | 171.71万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.902 | 4.752 | 4.992 | 4.732 | -0.080 | -1.656% | 155.78万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.882 | 4.832 | 4.922 | 4.782 | -0.110 | -2.226% | 129.53万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.092 | 4.942 | 5.102 | 4.862 | -0.200 | -3.890% | 162.98万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.122 | 5.142 | 5.162 | 4.912 | 0.140 | 2.799% | 183.12万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.152 | 5.002 | 5.272 | 4.942 | -0.300 | -5.658% | 199.60万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.632 | 5.302 | 5.662 | 5.272 | -0.270 | -4.846% | 231.89万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.682 | 5.572 | 5.842 | 5.532 | -0.190 | -3.297% | 217.72万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.732 | 5.762 | 5.852 | 5.632 | -0.050 | -0.860% | 206.82万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.762 | 5.812 | 5.852 | 5.412 | -0.010 | -0.172% | 264.04万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.952 | 5.822 | 6.002 | 5.692 | -0.080 | -1.355% | 197.89万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.182 | 5.902 | 6.222 | 5.862 | -0.330 | -5.295% | 272.98万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.322 | 6.232 | 6.342 | 6.132 | 0.010 | 0.161% | 216.35万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.232 | 6.222 | 6.362 | 6.142 | -0.080 | -1.269% | 205.91万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.512 | 6.302 | 6.512 | 6.182 | -0.270 | -4.108% | 237.78万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.312 | 6.572 | 6.822 | 6.302 | 0.270 | 4.284% | 361.49万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.102 | 6.302 | 6.332 | 6.032 | 0.220 | 3.617% | 212.33万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.412 | 6.082 | 6.502 | 6.062 | -0.320 | -4.998% | 292.42万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.522 | 6.402 | 6.642 | 6.182 | -0.240 | -3.613% | 325.14万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.552 | 6.642 | 6.682 | 6.282 | 0.070 | 1.065% | 338.98万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.902 | 6.572 | 7.062 | 6.482 | -0.360 | -5.193% | 430.41万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.352 | 6.932 | 7.352 | 6.822 | -0.560 | -7.475% | 724.12万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.212 | 7.492 | 7.822 | 7.132 | 0.380 | 5.343% | 963.62万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.062 | 7.112 | 7.632 | 6.982 | 0.040 | 0.566% | 694.58万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.352 | 7.072 | 7.422 | 6.932 | -0.200 | -2.750% | 409.92万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.472 | 7.272 | 7.672 | 7.222 | -0.090 | -1.222% | 559.90万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.382 | 7.362 | 7.502 | 7.142 | -0.030 | -0.406% | 507.34万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.332 | 7.392 | 7.552 | 7.222 | 0.270 | 3.791% | 638.44万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.692 | 7.122 | 7.122 | 6.682 | 0.650 | 10.043% | 506.89万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.772 | 6.472 | 6.852 | 6.312 | -0.460 | -6.636% | 587.32万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.542 | 6.932 | 7.152 | 6.542 | -0.160 | -2.256% | 652.67万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.822 | 7.092 | 7.452 | 6.822 | 0.180 | 2.604% | 703.28万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.112 | 6.912 | 7.172 | 6.872 | -0.230 | -3.220% | 612.49万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.512 | 7.142 | 7.852 | 7.112 | -0.020 | -0.279% | 1,016.64万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.842 | 7.162 | 7.162 | 6.322 | 0.000 | 0.000% | 828.39万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.422 | 6.512 | 6.822 | 6.402 | 0.000 | 0.000% | 733.49万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.392 | 6.322 | 6.422 | 5.942 | -0.160 | -2.468% | 692.84万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.772 | 6.482 | 6.832 | 6.352 | 0.000 | 0.000% | 813.44万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.972 | 6.882 | 7.302 | 6.832 | 0.000 | 0.000% | 1,091.07万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.220 | 6.630 | 6.630 | 6.170 | 0.610 | 10.130% | 749.12万 | 49.00亿 | 20.970% |
| 2026-04-15 | 5.992 | 6.022 | 6.112 | 5.752 | 0.000 | 0.000% | 605.26万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.532 | 6.002 | 6.002 | 5.522 | 0.550 | 10.088% | 558.44万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.972 | 5.452 | 5.502 | 4.952 | 0.000 | 0.000% | 341.91万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.052 | 5.022 | 5.072 | 4.962 | 0.000 | 0.000% | 137.92万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.982 | 5.052 | 5.112 | 4.912 | 0.000 | 0.000% | 143.29万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.962 | 5.062 | 5.102 | 4.912 | 0.000 | 0.000% | 195.96万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.842 | 4.872 | 4.962 | 4.752 | 0.000 | 0.000% | 124.53万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.722 | 4.842 | 4.842 | 4.642 | 0.000 | 0.000% | 191.86万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.932 | 4.682 | 4.932 | 4.612 | 0.000 | 0.000% | 222.77万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.992 | 4.952 | 5.052 | 4.882 | 0.000 | 0.000% | 197.35万 | 0.00亿 | 0.000% |