剑桥科技（603083）历史行情

以下为剑桥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
2026-10-14	186.500	181.700	189.720	181.020	-4.410	-2.370%	15.93万	0.00亿	0.000%
2026-10-13	168.980	186.110	188.540	167.220	10.240	5.822%	22.03万	0.00亿	0.000%
2026-10-12	188.000	175.870	191.350	175.630	-17.130	-8.876%	20.21万	0.00亿	0.000%
2026-10-09	190.980	193.000	198.740	184.540	-0.100	-0.052%	23.36万	0.00亿	0.000%
2026-10-08	200.970	193.100	209.620	191.060	-12.350	-6.011%	21.28万	0.00亿	0.000%
2026-10-07	205.000	205.450	209.800	201.190	4.350	2.163%	2,096.40万	43.18亿	7.607%
2026-10-06	205.000	205.450	209.800	201.190	4.350	2.163%	2,096.40万	43.18亿	7.607%
2026-10-05	205.000	205.450	209.800	201.190	4.350	2.163%	2,096.40万	43.18亿	7.607%
2026-10-02	205.000	205.450	209.800	201.190	4.350	2.163%	2,096.40万	43.18亿	7.607%
2026-10-01	205.000	205.450	209.800	201.190	4.350	2.163%	2,096.40万	43.18亿	7.607%
2026-09-30	205.000	205.450	209.800	201.190	4.350	2.163%	20.96万	0.00亿	0.000%
2026-09-29	197.150	201.100	204.890	194.200	3.730	1.890%	15.00万	0.00亿	0.000%
2026-09-28	205.000	197.370	215.520	194.000	-12.260	-5.848%	18.72万	0.00亿	0.000%
2026-09-27	215.650	209.630	217.770	208.500	-8.540	-3.914%	1,456.12万	30.73亿	5.284%
2026-09-24	215.650	209.630	217.770	208.500	-8.540	-3.914%	14.56万	0.00亿	0.000%
2026-09-23	221.000	218.170	222.000	214.560	-0.830	-0.379%	15.28万	0.00亿	0.000%
2026-09-22	226.000	219.000	231.000	218.010	-4.320	-1.934%	20.85万	0.00亿	0.000%
2026-09-21	230.000	223.320	232.000	221.500	-4.660	-2.044%	19.10万	0.00亿	0.000%
2026-09-18	223.410	227.980	235.000	220.660	8.950	4.086%	26.90万	0.00亿	0.000%
2026-09-17	225.000	219.030	228.960	218.190	-4.600	-2.057%	22.93万	0.00亿	0.000%
2026-09-16	219.860	223.630	229.090	215.440	7.230	3.341%	26.06万	0.00亿	0.000%
2026-09-15	217.690	216.400	222.500	213.130	-2.480	-1.133%	16.53万	0.00亿	0.000%
2026-09-14	213.000	218.880	224.380	207.180	-5.580	-2.486%	20.18万	0.00亿	0.000%
2026-09-11	230.030	224.460	236.890	216.800	-9.970	-4.253%	33.86万	0.00亿	0.000%
2026-09-10	215.000	234.430	237.870	215.000	15.440	7.051%	32.44万	0.00亿	0.000%
2026-09-09	228.000	218.990	228.080	217.280	-3.310	-1.489%	27.95万	0.00亿	0.000%
2026-09-08	215.000	222.300	227.830	213.500	15.180	7.329%	48.88万	0.00亿	0.000%
2026-09-07	205.910	207.120	207.120	202.250	18.840	10.006%	17.16万	0.00亿	0.000%
2026-09-04	190.410	188.280	195.790	185.090	2.060	1.106%	25.94万	0.00亿	0.000%
2026-09-03	184.910	186.220	192.280	184.290	6.310	3.507%	25.23万	0.00亿	0.000%
2026-09-02	180.420	179.910	187.410	179.190	-4.520	-2.451%	14.58万	0.00亿	0.000%
2026-09-01	188.910	184.430	188.910	176.910	-3.080	-1.643%	22.03万	0.00亿	0.000%
2026-08-31	185.640	187.510	192.810	184.910	-4.710	-2.450%	16.85万	0.00亿	0.000%
2026-08-28	197.790	192.220	204.410	191.710	-5.900	-2.978%	23.44万	0.00亿	0.000%
2026-08-27	192.910	198.120	200.910	183.740	7.360	3.858%	37.24万	0.00亿	0.000%
2026-08-26	176.410	190.760	190.760	175.410	17.350	10.005%	26.98万	0.00亿	0.000%
2026-08-25	169.410	173.410	178.020	167.980	-1.490	-0.852%	17.37万	0.00亿	0.000%
2026-08-24	183.470	174.900	184.690	170.650	-5.980	-3.306%	19.77万	0.00亿	0.000%
2026-08-21	179.050	180.880	190.760	177.390	1.880	1.050%	26.30万	0.00亿	0.000%
2026-08-20	171.910	179.000	183.410	165.010	11.640	6.955%	24.47万	0.00亿	0.000%
2026-08-19	177.900	167.360	177.900	167.360	-18.600	-10.002%	25.02万	0.00亿	0.000%
2026-08-18	193.350	185.960	194.120	182.910	-4.160	-2.188%	23.48万	0.00亿	0.000%
2026-08-17	189.910	190.120	194.600	183.910	4.310	2.320%	38.48万	0.00亿	0.000%
2026-08-14	170.100	185.810	185.810	169.910	16.900	10.005%	39.78万	0.00亿	0.000%
2026-08-13	162.910	168.910	175.580	159.210	9.300	5.827%	38.56万	0.00亿	0.000%
2026-08-12	152.990	159.610	163.740	151.910	7.350	4.827%	20.93万	0.00亿	0.000%
2026-08-11	147.680	152.260	156.120	145.490	4.430	2.997%	18.78万	0.00亿	0.000%
2026-08-10	155.910	147.830	156.250	144.300	-6.860	-4.435%	22.54万	0.00亿	0.000%
2026-08-07	154.970	154.690	161.360	152.210	1.980	1.297%	27.60万	0.00亿	0.000%
2026-08-06	144.930	152.710	155.680	143.710	3.240	2.168%	24.78万	0.00亿	0.000%
2026-08-05	133.790	149.470	152.220	133.760	0.870	0.585%	34.64万	0.00亿	0.000%
2026-08-04	143.240	148.600	148.600	137.520	13.520	10.009%	25.78万	0.00亿	0.000%
2026-08-03	127.400	135.080	136.890	125.610	4.920	3.780%	27.27万	0.00亿	0.000%
2026-07-31	138.470	130.160	141.760	129.990	0.120	0.092%	30.54万	0.00亿	0.000%
2026-07-30	140.610	130.040	144.310	130.040	-14.460	-10.007%	24.63万	0.00亿	0.000%
2026-07-29	149.710	144.500	150.690	140.670	-11.810	-7.555%	28.39万	0.00亿	0.000%
2026-07-28	165.870	156.310	167.870	156.310	-17.380	-10.006%	14.62万	0.00亿	0.000%
2026-07-27	166.710	173.690	173.880	164.850	6.980	4.187%	18.36万	0.00亿	0.000%
2026-07-24	165.420	166.710	174.800	162.920	-2.230	-1.320%	14.89万	0.00亿	0.000%
2026-07-23	171.910	168.940	179.910	164.920	1.970	1.180%	24.30万	0.00亿	0.000%
2026-07-22	168.380	166.970	180.430	165.480	-3.990	-2.334%	28.97万	0.00亿	0.000%
2026-07-21	154.410	170.960	173.910	142.580	12.530	7.909%	36.90万	0.00亿	0.000%
2026-07-20	175.910	158.430	176.670	158.430	-17.610	-10.003%	22.64万	0.00亿	0.000%
2026-07-17	193.340	176.040	195.490	176.040	-19.570	-10.005%	20.77万	0.00亿	0.000%
2026-07-16	201.890	195.610	212.910	193.820	-12.400	-5.961%	21.01万	0.00亿	0.000%
2026-07-15	201.910	208.010	216.810	201.910	7.870	3.932%	33.12万	0.00亿	0.000%
2026-07-14	188.890	200.140	200.910	181.920	14.910	8.049%	26.51万	0.00亿	0.000%
2026-07-13	194.410	185.230	204.910	183.360	-13.770	-6.920%	23.57万	0.00亿	0.000%
2026-07-10	218.790	199.000	222.110	198.900	-2.910	-1.441%	34.50万	0.00亿	0.000%
2026-07-09	193.900	201.910	202.570	179.500	12.010	6.324%	32.46万	0.00亿	0.000%
2026-07-08	197.250	189.900	200.880	188.240	-7.210	-3.658%	18.25万	0.00亿	0.000%
2026-07-07	195.910	197.110	201.910	190.910	0.640	0.326%	18.57万	0.00亿	0.000%
2026-07-06	214.110	196.470	214.890	192.910	-12.810	-6.121%	21.05万	0.00亿	0.000%
2026-07-03	207.420	209.280	219.150	206.910	-9.060	-4.149%	21.97万	0.00亿	0.000%
2026-07-02	218.340	218.340	226.900	218.340	-24.270	-10.004%	23.78万	0.00亿	0.000%
2026-07-01	252.910	242.610	257.410	239.920	-12.170	-4.777%	20.56万	0.00亿	0.000%
2026-06-30	254.910	254.780	256.270	238.710	7.090	2.862%	23.43万	0.00亿	0.000%
2026-06-29	247.310	247.690	258.390	235.850	1.860	0.757%	25.09万	0.00亿	0.000%
2026-06-26	257.910	245.830	259.790	242.410	-14.480	-5.563%	23.93万	0.00亿	0.000%
2026-06-25	259.910	260.310	263.210	252.940	-1.810	-0.691%	32.38万	0.00亿	0.000%
2026-06-24	236.910	262.120	262.120	236.740	23.840	10.005%	30.73万	0.00亿	0.000%
2026-06-23	239.910	238.280	249.490	227.280	2.380	1.009%	36.50万	0.00亿	0.000%
2026-06-22	225.210	235.900	235.900	215.930	21.450	10.002%	35.87万	0.00亿	0.000%
2026-06-18	199.910	214.450	217.450	199.700	11.250	5.536%	27.64万	0.00亿	0.000%
2026-06-17	197.910	203.200	203.800	196.200	5.220	2.637%	25.57万	0.00亿	0.000%
2026-06-16	207.910	197.980	207.910	196.460	-3.220	-1.600%	28.12万	0.00亿	0.000%
2026-06-15	188.090	201.200	201.200	183.910	18.300	10.005%	27.14万	0.00亿	0.000%
2026-06-12	176.910	182.900	188.100	176.710	11.910	6.965%	38.27万	0.00亿	0.000%
2026-06-11	175.440	170.990	178.410	166.160	-4.910	-2.791%	22.03万	0.00亿	0.000%
2026-06-10	176.410	175.900	179.550	171.040	-4.980	-2.753%	15.79万	0.00亿	0.000%
2026-06-09	179.410	180.880	182.730	175.510	6.210	3.555%	22.71万	0.00亿	0.000%
2026-06-08	178.910	174.670	187.790	173.010	-17.260	-8.993%	28.96万	0.00亿	0.000%
2026-06-05	206.760	191.930	214.210	189.910	-12.150	-5.954%	34.00万	0.00亿	0.000%
2026-06-04	193.910	204.080	211.010	193.910	1.570	0.775%	32.11万	0.00亿	0.000%
2026-06-03	192.820	202.510	208.750	190.110	12.750	6.719%	46.81万	0.00亿	0.000%
2026-06-02	187.240	189.760	194.900	182.910	2.850	1.525%	32.26万	0.00亿	0.000%
2026-06-01	199.120	186.910	202.910	186.840	-20.700	-9.971%	37.79万	0.00亿	0.000%
2026-05-29	201.870	207.610	218.910	199.110	4.660	2.296%	38.35万	0.00亿	0.000%
2026-05-28	188.410	202.950	205.910	186.560	14.540	7.717%	32.15万	0.00亿	0.000%
2026-05-27	203.510	188.410	206.510	184.910	-16.440	-8.025%	35.54万	0.00亿	0.000%
2026-05-26	212.910	204.850	219.400	201.910	-4.060	-1.943%	31.44万	0.00亿	0.000%
2026-05-25	191.910	208.910	208.910	183.210	19.000	10.005%	33.40万	0.00亿	0.000%
2026-05-22	181.260	189.910	191.900	179.470	10.810	6.036%	24.28万	0.00亿	0.000%
2026-05-21	194.300	179.100	195.780	178.010	-14.690	-7.580%	29.55万	0.00亿	0.000%
2026-05-20	196.810	193.790	198.900	190.180	-8.540	-4.221%	33.85万	0.00亿	0.000%
2026-05-19	183.930	202.330	202.330	173.740	18.400	10.004%	35.56万	0.00亿	0.000%
2026-05-18	188.190	183.930	190.430	181.630	-3.820	-2.035%	23.54万	0.00亿	0.000%
2026-05-15	192.830	187.750	199.150	185.630	-3.750	-1.958%	30.09万	0.00亿	0.000%
2026-05-14	204.630	191.500	207.630	184.130	0.230	0.120%	33.61万	0.00亿	0.000%
2026-05-13	186.290	191.270	192.850	185.990	2.220	1.174%	25.14万	0.00亿	0.000%
2026-05-12	202.660	189.050	209.290	185.150	-8.380	-4.245%	38.62万	0.00亿	0.000%
2026-05-11	188.610	197.430	203.290	187.130	7.960	4.201%	33.65万	0.00亿	0.000%
2026-05-08	178.630	189.470	194.130	178.630	5.770	3.141%	29.05万	0.00亿	0.000%
2026-05-07	181.710	183.700	184.580	170.630	4.850	2.712%	31.42万	0.00亿	0.000%
2026-05-06	185.430	178.850	185.530	175.980	4.250	2.434%	33.07万	0.00亿	0.000%
2026-04-30	178.630	174.600	187.130	174.410	4.260	2.501%	38.59万	0.00亿	0.000%
2026-04-29	154.130	170.340	170.340	154.130	15.520	10.025%	29.78万	0.00亿	0.000%
2026-04-28	159.630	154.820	162.500	153.630	1.600	1.044%	40.99万	0.00亿	0.000%
2026-04-27	155.270	153.220	159.990	152.350	-0.050	-0.033%	25.07万	0.00亿	0.000%
2026-04-24	159.630	153.270	163.890	151.640	-10.690	-6.520%	39.69万	0.00亿	0.000%
2026-04-23	169.630	163.960	172.530	160.750	-7.850	-4.569%	48.06万	0.00亿	0.000%
2026-04-22	157.830	171.810	176.490	155.630	11.010	6.847%	59.40万	0.00亿	0.000%
2026-04-21	150.460	160.800	162.200	149.100	8.870	5.838%	46.68万	0.00亿	0.000%
2026-04-20	159.300	151.930	159.410	149.680	7.010	4.837%	62.97万	0.00亿	0.000%
2026-04-17	138.630	144.920	144.920	138.630	0.000	0.000%	23.56万	0.00亿	0.000%
2026-04-16	124.810	131.710	132.280	122.130	6.280	5.010%	44.53万	57.03亿	16.160%
2026-04-15	125.140	125.430	132.310	123.650	0.000	0.000%	65.35万	0.00亿	0.000%
2026-04-14	118.430	120.250	123.910	116.830	2.040	1.726%	36.11万	0.00亿	0.000%
2026-04-13	111.620	118.210	119.610	111.180	0.000	0.000%	37.51万	0.00亿	0.000%
2026-04-10	116.440	115.870	117.510	113.950	0.000	0.000%	28.75万	0.00亿	0.000%
2026-04-09	112.560	115.180	116.670	112.560	0.000	0.000%	43.03万	0.00亿	0.000%
2026-04-08	104.630	111.180	111.180	104.620	0.000	0.000%	37.94万	0.00亿	0.000%
2026-04-07	102.720	101.040	103.630	99.780	0.000	0.000%	19.17万	0.00亿	0.000%
2026-04-03	103.220	102.620	104.980	101.820	0.000	0.000%	20.12万	0.00亿	0.000%
2026-04-02	103.680	101.860	107.190	101.230	0.000	0.000%	19.60万	0.00亿	0.000%
2026-04-01	104.230	104.870	105.130	102.450	0.000	0.000%	19.63万	0.00亿	0.000%