中国科传（601858）历史行情

以下为中国科传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	25.610	25.220	26.320	24.800	-1.300	-4.902%	1,741.07万	4.43亿	2.202%
2026-10-19	26.560	26.520	27.500	25.830	0.280	1.067%	27.19万	0.00亿	0.000%
2026-10-16	26.210	26.240	26.950	25.720	0.440	1.705%	27.46万	0.00亿	0.000%
2026-10-15	25.350	25.800	27.580	25.300	-0.310	-1.187%	45.67万	0.00亿	0.000%
2026-10-14	23.450	26.110	26.110	23.450	2.370	9.983%	36.04万	0.00亿	0.000%
2026-10-13	22.560	23.740	24.450	21.900	1.010	4.443%	26.04万	0.00亿	0.000%
2026-10-12	22.600	22.730	23.580	22.370	0.500	2.249%	21.31万	0.00亿	0.000%
2026-10-09	21.200	22.230	22.470	20.960	1.080	5.106%	12.05万	0.00亿	0.000%
2026-10-08	21.620	21.150	21.640	20.590	-0.430	-1.993%	8.88万	0.00亿	0.000%
2026-10-07	22.110	21.580	22.250	21.550	-0.530	-2.397%	901.22万	1.96亿	1.140%
2026-10-06	22.110	21.580	22.250	21.550	-0.530	-2.397%	901.22万	1.96亿	1.140%
2026-10-05	22.110	21.580	22.250	21.550	-0.530	-2.397%	901.22万	1.96亿	1.140%
2026-10-02	22.110	21.580	22.250	21.550	-0.530	-2.397%	901.22万	1.96亿	1.140%
2026-10-01	22.110	21.580	22.250	21.550	-0.530	-2.397%	901.22万	1.96亿	1.140%
2026-09-30	22.110	21.580	22.250	21.550	-0.530	-2.397%	9.01万	0.00亿	0.000%
2026-09-29	21.600	22.110	22.390	21.520	0.460	2.125%	17.48万	0.00亿	0.000%
2026-09-28	21.160	21.650	21.840	20.760	0.750	3.589%	12.97万	0.00亿	0.000%
2026-09-27	21.220	20.900	21.600	20.700	-0.460	-2.154%	655.75万	1.38亿	0.830%
2026-09-24	21.220	20.900	21.600	20.700	-0.460	-2.154%	6.56万	0.00亿	0.000%
2026-09-23	21.610	21.360	21.650	21.260	-0.300	-1.385%	8.89万	0.00亿	0.000%
2026-09-22	20.870	21.660	21.990	20.800	0.800	3.835%	13.63万	0.00亿	0.000%
2026-09-21	20.380	20.860	21.050	20.030	0.620	3.063%	10.09万	0.00亿	0.000%
2026-09-18	20.050	20.240	20.490	20.000	0.200	0.998%	7.66万	0.00亿	0.000%
2026-09-17	20.000	20.040	20.250	19.970	-0.080	-0.398%	5.04万	0.00亿	0.000%
2026-09-16	19.660	20.120	20.120	19.550	0.380	1.925%	6.58万	0.00亿	0.000%
2026-09-15	19.780	19.740	20.330	19.670	-0.040	-0.202%	7.42万	0.00亿	0.000%
2026-09-14	19.510	19.780	19.890	19.450	0.050	0.253%	5.98万	0.00亿	0.000%
2026-09-11	20.250	19.730	20.270	19.510	-0.550	-2.712%	12.10万	0.00亿	0.000%
2026-09-10	20.800	20.280	21.090	20.110	-0.730	-3.475%	13.86万	0.00亿	0.000%
2026-09-09	22.600	21.010	22.600	20.750	-1.890	-8.253%	24.37万	0.00亿	0.000%
2026-09-08	22.650	22.900	23.200	21.920	0.860	3.902%	32.71万	0.00亿	0.000%
2026-09-07	21.470	22.040	22.320	21.360	0.540	2.512%	12.43万	0.00亿	0.000%
2026-09-04	21.180	21.500	22.460	20.790	0.660	3.167%	14.99万	0.00亿	0.000%
2026-09-03	21.550	20.840	21.780	20.670	-0.390	-1.837%	11.02万	0.00亿	0.000%
2026-09-02	21.800	21.230	22.100	21.180	-1.010	-4.541%	12.92万	0.00亿	0.000%
2026-09-01	22.120	22.240	22.580	21.950	0.140	0.633%	15.16万	0.00亿	0.000%
2026-08-31	21.530	22.100	22.800	21.430	0.170	0.775%	14.60万	0.00亿	0.000%
2026-08-28	22.370	21.930	22.460	21.760	-0.220	-0.993%	8.49万	0.00亿	0.000%
2026-08-27	21.560	22.150	22.460	21.380	0.620	2.880%	8.76万	0.00亿	0.000%
2026-08-26	21.700	21.530	22.110	21.400	-0.450	-2.047%	6.95万	0.00亿	0.000%
2026-08-25	21.250	21.980	22.210	21.180	0.240	1.104%	9.62万	0.00亿	0.000%
2026-08-24	21.960	21.740	22.210	21.210	-0.330	-1.495%	8.41万	0.00亿	0.000%
2026-08-21	21.770	22.070	22.250	21.310	-0.100	-0.451%	7.52万	0.00亿	0.000%
2026-08-20	22.240	22.170	22.490	21.800	0.090	0.408%	8.72万	0.00亿	0.000%
2026-08-19	23.370	22.080	23.490	21.980	-1.520	-6.441%	10.48万	0.00亿	0.000%
2026-08-18	23.920	23.600	24.280	23.410	-0.470	-1.953%	9.92万	0.00亿	0.000%
2026-08-17	24.810	24.070	24.810	23.870	-0.450	-1.835%	13.83万	0.00亿	0.000%
2026-08-14	25.220	24.520	25.640	24.420	-1.120	-4.368%	16.79万	0.00亿	0.000%
2026-08-13	24.690	25.640	26.480	24.540	1.180	4.824%	27.89万	0.00亿	0.000%
2026-08-12	24.620	24.460	25.370	23.850	-0.120	-0.488%	24.40万	0.00亿	0.000%
2026-08-11	25.510	24.580	25.980	24.560	-1.280	-4.950%	39.25万	0.00亿	0.000%
2026-08-10	26.060	25.860	26.770	25.700	-0.460	-1.748%	17.60万	0.00亿	0.000%
2026-08-07	25.700	26.320	26.650	25.230	0.040	0.152%	23.91万	0.00亿	0.000%
2026-08-06	24.640	26.280	26.480	24.600	0.920	3.628%	35.39万	0.00亿	0.000%
2026-08-05	24.260	25.360	25.610	23.940	1.420	5.931%	39.77万	0.00亿	0.000%
2026-08-04	22.000	23.940	23.940	21.980	2.180	10.018%	22.07万	0.00亿	0.000%
2026-08-03	19.190	21.760	21.760	19.090	1.980	10.010%	29.59万	0.00亿	0.000%
2026-07-31	18.480	19.780	20.590	18.480	0.830	4.380%	30.86万	0.00亿	0.000%
2026-07-30	19.200	18.950	19.550	18.650	-0.250	-1.302%	26.23万	0.00亿	0.000%
2026-07-29	17.460	19.200	19.200	17.330	1.750	10.029%	18.65万	0.00亿	0.000%
2026-07-28	17.400	17.450	17.780	17.300	-0.160	-0.909%	8.07万	0.00亿	0.000%
2026-07-27	17.220	17.610	17.710	17.050	0.480	2.802%	9.93万	0.00亿	0.000%
2026-07-24	17.100	17.130	17.700	17.000	-0.140	-0.811%	8.79万	0.00亿	0.000%
2026-07-23	16.900	17.270	17.300	16.880	0.280	1.648%	6.45万	0.00亿	0.000%
2026-07-22	17.160	16.990	17.330	16.900	-0.310	-1.792%	8.51万	0.00亿	0.000%
2026-07-21	17.100	17.300	17.550	16.710	0.030	0.174%	10.64万	0.00亿	0.000%
2026-07-20	16.880	17.270	17.770	16.820	0.230	1.350%	12.84万	0.00亿	0.000%
2026-07-17	17.670	17.040	17.990	17.000	-0.654	-3.696%	14.91万	0.00亿	0.000%
2026-07-16	17.824	17.694	18.114	17.504	-0.130	-0.729%	13.41万	0.00亿	0.000%
2026-07-15	17.924	17.824	18.544	17.604	0.070	0.394%	15.71万	0.00亿	0.000%
2026-07-14	17.744	17.754	17.914	16.794	0.030	0.169%	13.06万	0.00亿	0.000%
2026-07-13	18.164	17.724	18.754	17.584	-0.650	-3.538%	18.37万	0.00亿	0.000%
2026-07-10	16.594	18.374	18.374	16.464	1.700	10.196%	13.32万	0.00亿	0.000%
2026-07-09	16.494	16.674	16.934	16.184	0.180	1.091%	7.07万	0.00亿	0.000%
2026-07-08	16.444	16.494	16.744	16.214	-0.030	-0.182%	6.52万	0.00亿	0.000%
2026-07-07	17.424	16.524	17.434	16.494	-0.940	-5.383%	7.36万	0.00亿	0.000%
2026-07-06	17.694	17.464	18.004	17.344	-0.040	-0.229%	7.70万	0.00亿	0.000%
2026-07-03	17.064	17.504	17.824	16.924	0.580	3.427%	10.57万	0.00亿	0.000%
2026-07-02	17.634	16.924	17.874	16.914	-0.490	-2.814%	9.90万	0.00亿	0.000%
2026-07-01	17.004	17.414	18.374	16.744	0.410	2.411%	11.46万	0.00亿	0.000%
2026-06-30	17.104	17.004	17.394	16.874	-0.050	-0.293%	6.70万	0.00亿	0.000%
2026-06-29	17.784	17.054	17.784	17.014	-0.530	-3.014%	6.74万	0.00亿	0.000%
2026-06-26	18.244	17.584	18.374	17.384	-0.860	-4.663%	8.25万	0.00亿	0.000%
2026-06-25	18.674	18.444	18.854	18.254	-0.220	-1.179%	6.57万	0.00亿	0.000%
2026-06-24	19.174	18.664	19.174	18.474	-0.510	-2.660%	7.34万	0.00亿	0.000%
2026-06-23	19.694	19.174	19.844	19.094	-0.800	-4.005%	7.72万	0.00亿	0.000%
2026-06-22	19.984	19.974	20.054	19.194	-0.110	-0.548%	11.31万	0.00亿	0.000%
2026-06-18	20.894	20.084	21.044	19.994	-0.830	-3.969%	10.28万	0.00亿	0.000%
2026-06-17	20.694	20.914	21.414	20.514	0.030	0.144%	6.80万	0.00亿	0.000%
2026-06-16	21.154	20.884	21.154	20.574	-0.310	-1.463%	6.27万	0.00亿	0.000%
2026-06-15	21.434	21.194	21.454	20.704	-0.040	-0.188%	7.54万	0.00亿	0.000%
2026-06-12	20.594	21.234	21.294	20.494	0.650	3.158%	8.51万	0.00亿	0.000%
2026-06-11	21.594	20.584	21.594	20.504	-1.020	-4.721%	6.86万	0.00亿	0.000%
2026-06-10	21.704	21.604	22.344	21.254	-0.360	-1.639%	6.40万	0.00亿	0.000%
2026-06-09	21.364	21.964	22.214	20.894	0.750	3.535%	9.10万	0.00亿	0.000%
2026-06-08	22.064	21.214	22.414	20.894	-1.350	-5.983%	9.00万	0.00亿	0.000%
2026-06-05	23.294	22.564	23.364	22.444	-0.630	-2.716%	6.70万	0.00亿	0.000%
2026-06-04	23.494	23.194	23.764	22.994	-0.320	-1.361%	8.02万	0.00亿	0.000%
2026-06-03	24.194	23.514	24.194	23.294	-0.980	-4.001%	12.11万	0.00亿	0.000%
2026-06-02	24.914	24.494	25.234	24.414	-0.430	-1.725%	9.49万	0.00亿	0.000%
2026-06-01	24.474	24.924	25.594	23.944	0.540	2.215%	11.51万	0.00亿	0.000%
2026-05-29	25.304	24.384	25.944	24.194	-0.920	-3.636%	10.42万	0.00亿	0.000%
2026-05-28	25.154	25.304	25.644	23.694	0.110	0.437%	15.38万	0.00亿	0.000%
2026-05-27	25.414	25.194	25.684	24.904	-0.200	-0.788%	9.13万	0.00亿	0.000%
2026-05-26	25.654	25.394	26.144	25.024	-0.450	-1.741%	8.67万	0.00亿	0.000%
2026-05-25	26.154	25.844	26.684	25.194	0.060	0.233%	10.69万	0.00亿	0.000%
2026-05-22	26.004	25.784	26.884	24.994	0.030	0.116%	14.08万	0.00亿	0.000%
2026-05-21	26.864	25.754	27.454	25.554	-1.110	-4.132%	13.88万	0.00亿	0.000%
2026-05-20	27.204	26.864	28.184	26.664	-0.680	-2.469%	15.74万	0.00亿	0.000%
2026-05-19	27.614	27.544	28.624	27.254	0.250	0.916%	14.18万	0.00亿	0.000%
2026-05-18	27.914	27.294	28.324	27.004	-0.610	-2.186%	16.57万	0.00亿	0.000%
2026-05-15	28.694	27.904	30.994	27.504	-0.950	-3.292%	27.95万	0.00亿	0.000%
2026-05-14	28.924	28.854	29.344	27.794	-0.100	-0.345%	16.20万	0.00亿	0.000%
2026-05-13	28.694	28.954	29.664	27.934	-0.140	-0.481%	17.24万	0.00亿	0.000%
2026-05-12	27.504	29.094	29.694	27.414	1.590	5.781%	30.22万	0.00亿	0.000%
2026-05-11	24.704	27.504	27.504	24.644	2.530	10.131%	19.42万	0.00亿	0.000%
2026-05-08	24.624	24.974	25.844	24.444	0.360	1.463%	14.47万	0.00亿	0.000%
2026-05-07	25.184	24.614	25.184	24.394	-0.610	-2.418%	11.66万	0.00亿	0.000%
2026-05-06	25.084	25.224	26.194	24.694	0.150	0.598%	15.04万	0.00亿	0.000%
2026-04-30	24.174	25.074	25.144	24.114	0.690	2.830%	14.30万	0.00亿	0.000%
2026-04-29	22.714	24.384	24.794	22.694	1.670	7.352%	19.96万	0.00亿	0.000%
2026-04-28	22.904	22.714	23.244	22.494	-0.330	-1.432%	10.94万	0.00亿	0.000%
2026-04-27	22.724	23.044	24.074	22.494	0.200	0.876%	11.35万	0.00亿	0.000%
2026-04-24	23.274	22.844	23.524	22.624	-0.690	-2.932%	11.35万	0.00亿	0.000%
2026-04-23	22.244	23.534	24.344	22.204	1.290	5.799%	21.17万	0.00亿	0.000%
2026-04-22	21.824	22.244	22.414	21.294	0.000	0.000%	12.00万	0.00亿	0.000%
2026-04-21	21.674	21.924	22.204	21.444	0.150	0.689%	11.08万	0.00亿	0.000%
2026-04-20	21.204	21.774	21.904	21.144	0.000	0.000%	9.17万	0.00亿	0.000%
2026-04-17	21.174	21.464	22.044	20.974	0.000	0.000%	11.62万	0.00亿	0.000%
2026-04-16	20.970	21.190	21.240	20.610	0.210	1.000%	7.62万	1.62亿	0.960%
2026-04-15	21.294	20.984	21.484	20.914	0.000	0.000%	6.01万	0.00亿	0.000%
2026-04-14	21.244	21.354	21.574	21.144	0.290	1.377%	6.76万	0.00亿	0.000%
2026-04-13	21.284	21.064	21.494	20.894	0.000	0.000%	8.61万	0.00亿	0.000%
2026-04-10	22.294	21.714	22.334	21.674	0.000	0.000%	8.48万	0.00亿	0.000%
2026-04-09	22.184	22.054	22.394	21.934	0.000	0.000%	9.16万	0.00亿	0.000%
2026-04-08	21.724	22.444	22.874	21.534	0.000	0.000%	16.88万	0.00亿	0.000%
2026-04-07	21.274	21.114	21.484	20.944	0.000	0.000%	6.91万	0.00亿	0.000%
2026-04-03	21.934	21.374	22.024	21.074	0.000	0.000%	8.00万	0.00亿	0.000%
2026-04-02	22.544	21.874	22.694	21.784	0.000	0.000%	10.20万	0.00亿	0.000%
2026-04-01	23.094	22.754	23.404	22.654	0.000	0.000%	11.23万	0.00亿	0.000%