淳中科技（603516）历史行情

以下为淳中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
2026-10-09	73.700	72.800	73.860	68.000	-1.060	-1.435%	748.82万	5.32亿	3.684%
2026-10-08	77.200	73.860	77.860	73.360	-3.600	-4.648%	4.41万	0.00亿	0.000%
2026-10-07	78.290	77.460	78.780	76.790	-0.130	-0.168%	302.56万	2.34亿	1.488%
2026-10-06	78.290	77.460	78.780	76.790	-0.130	-0.168%	302.56万	2.34亿	1.488%
2026-10-05	78.290	77.460	78.780	76.790	-0.130	-0.168%	302.56万	2.34亿	1.488%
2026-10-02	78.290	77.460	78.780	76.790	-0.130	-0.168%	302.56万	2.34亿	1.488%
2026-10-01	78.290	77.460	78.780	76.790	-0.130	-0.168%	302.56万	2.34亿	1.488%
2026-09-30	78.290	77.460	78.780	76.790	-0.130	-0.168%	3.03万	0.00亿	0.000%
2026-09-29	78.600	77.590	80.360	77.550	-1.010	-1.285%	3.18万	0.00亿	0.000%
2026-09-28	82.340	78.600	82.470	77.000	-4.080	-4.935%	5.15万	0.00亿	0.000%
2026-09-27	84.030	82.680	84.860	82.670	-2.310	-2.718%	279.69万	2.33亿	1.376%
2026-09-24	84.030	82.680	84.860	82.670	-2.310	-2.718%	2.80万	0.00亿	0.000%
2026-09-23	85.850	84.990	86.000	84.240	-0.570	-0.666%	2.79万	0.00亿	0.000%
2026-09-22	86.920	85.560	88.500	85.200	-0.570	-0.662%	3.97万	0.00亿	0.000%
2026-09-21	87.510	86.130	88.300	85.570	-0.750	-0.863%	3.28万	0.00亿	0.000%
2026-09-18	86.200	86.880	87.250	85.010	1.300	1.519%	3.52万	0.00亿	0.000%
2026-09-17	85.760	85.580	88.380	85.280	-0.370	-0.430%	3.09万	0.00亿	0.000%
2026-09-16	84.800	85.950	86.500	83.580	1.050	1.237%	2.99万	0.00亿	0.000%
2026-09-15	85.860	84.900	87.500	84.620	-1.400	-1.622%	2.85万	0.00亿	0.000%
2026-09-14	83.600	86.300	88.880	82.530	2.750	3.291%	5.32万	0.00亿	0.000%
2026-09-11	84.280	83.550	84.700	81.430	-2.400	-2.792%	4.93万	0.00亿	0.000%
2026-09-10	87.500	85.950	88.100	85.860	-2.080	-2.363%	3.73万	0.00亿	0.000%
2026-09-09	90.000	88.030	91.280	87.280	-1.470	-1.642%	4.64万	0.00亿	0.000%
2026-09-08	93.500	89.500	94.580	87.000	-3.530	-3.794%	6.23万	0.00亿	0.000%
2026-09-07	93.980	93.030	94.500	92.880	-0.140	-0.150%	3.64万	0.00亿	0.000%
2026-09-04	95.920	93.170	96.660	92.540	-2.100	-2.204%	6.26万	0.00亿	0.000%
2026-09-03	93.580	95.270	96.490	93.000	3.070	3.330%	6.81万	0.00亿	0.000%
2026-09-02	92.700	92.200	94.200	91.520	-1.480	-1.580%	2.87万	0.00亿	0.000%
2026-09-01	96.500	93.680	96.660	93.040	-1.820	-1.906%	3.58万	0.00亿	0.000%
2026-08-31	89.000	95.500	95.520	88.540	4.460	4.899%	5.47万	0.00亿	0.000%
2026-08-28	93.820	91.040	96.160	91.010	-2.560	-2.735%	5.65万	0.00亿	0.000%
2026-08-27	89.350	93.600	93.940	89.260	3.720	4.139%	8.08万	0.00亿	0.000%
2026-08-26	98.740	89.880	98.880	89.240	-9.270	-9.349%	11.86万	0.00亿	0.000%
2026-08-25	94.860	99.150	99.680	93.280	3.270	3.411%	5.83万	0.00亿	0.000%
2026-08-24	98.090	95.880	102.090	93.260	-2.380	-2.422%	5.69万	0.00亿	0.000%
2026-08-21	93.940	98.260	99.980	92.180	4.590	4.900%	6.53万	0.00亿	0.000%
2026-08-20	96.000	93.670	96.310	92.640	-0.780	-0.826%	4.55万	0.00亿	0.000%
2026-08-19	101.000	94.450	101.000	94.050	-7.550	-7.402%	6.72万	0.00亿	0.000%
2026-08-18	103.000	102.000	109.690	101.020	-0.220	-0.215%	8.63万	0.00亿	0.000%
2026-08-17	99.400	102.220	102.240	98.520	2.860	2.878%	4.42万	0.00亿	0.000%
2026-08-14	98.900	99.360	99.800	97.900	0.570	0.577%	3.28万	0.00亿	0.000%
2026-08-13	101.500	98.790	102.860	98.670	-1.820	-1.809%	4.26万	0.00亿	0.000%
2026-08-12	99.800	100.610	101.630	99.360	1.090	1.095%	3.57万	0.00亿	0.000%
2026-08-11	98.620	99.520	101.680	97.580	0.450	0.454%	4.16万	0.00亿	0.000%
2026-08-10	101.400	99.070	102.100	97.300	-1.450	-1.442%	4.49万	0.00亿	0.000%
2026-08-07	98.490	100.520	100.870	96.800	2.200	2.238%	5.95万	0.00亿	0.000%
2026-08-06	97.000	98.320	99.790	96.400	-0.480	-0.486%	5.43万	0.00亿	0.000%
2026-08-05	92.900	98.800	99.180	92.500	4.240	4.484%	6.54万	0.00亿	0.000%
2026-08-04	92.680	94.560	95.440	91.480	3.290	3.605%	5.19万	0.00亿	0.000%
2026-08-03	90.500	91.270	92.880	90.250	0.030	0.033%	4.80万	0.00亿	0.000%
2026-07-31	94.580	91.240	94.580	91.200	2.650	2.991%	6.62万	0.00亿	0.000%
2026-07-30	92.000	88.590	93.850	86.720	-4.340	-4.670%	6.04万	0.00亿	0.000%
2026-07-29	94.360	92.930	94.590	89.270	-0.660	-0.705%	6.15万	0.00亿	0.000%
2026-07-28	92.660	93.590	96.550	92.500	-2.270	-2.368%	6.16万	0.00亿	0.000%
2026-07-27	90.190	95.860	96.120	88.310	6.800	7.635%	7.46万	0.00亿	0.000%
2026-07-24	91.010	89.060	91.300	88.200	-2.670	-2.911%	4.74万	0.00亿	0.000%
2026-07-23	92.640	91.730	96.370	91.010	0.880	0.969%	7.19万	0.00亿	0.000%
2026-07-22	90.520	90.850	94.670	89.210	-0.240	-0.263%	10.52万	0.00亿	0.000%
2026-07-21	88.000	91.090	91.090	83.000	8.280	9.999%	10.78万	0.00亿	0.000%
2026-07-20	90.000	82.810	91.000	80.000	-5.440	-6.164%	10.51万	0.00亿	0.000%
2026-07-17	95.700	88.250	97.000	87.380	-8.840	-9.105%	9.37万	0.00亿	0.000%
2026-07-16	97.850	97.090	100.590	95.020	-1.050	-1.070%	6.86万	0.00亿	0.000%
2026-07-15	117.360	98.140	117.360	98.140	-10.900	-9.996%	11.21万	0.00亿	0.000%
2026-07-14	106.500	109.040	109.040	106.500	9.910	9.997%	2.10万	0.00亿	0.000%
2026-07-13	105.910	99.130	106.500	98.500	-7.390	-6.938%	6.48万	0.00亿	0.000%
2026-07-10	106.460	106.520	111.410	106.460	-1.300	-1.206%	5.72万	0.00亿	0.000%
2026-07-09	109.000	107.820	109.000	101.500	0.330	0.307%	7.79万	0.00亿	0.000%
2026-07-08	113.500	107.490	113.800	107.490	-4.780	-4.258%	5.43万	0.00亿	0.000%
2026-07-07	117.940	112.270	118.450	111.030	-3.530	-3.048%	5.75万	0.00亿	0.000%
2026-07-06	120.500	115.800	122.760	114.700	-2.810	-2.369%	6.06万	0.00亿	0.000%
2026-07-03	121.600	118.610	122.600	118.500	-2.990	-2.459%	5.20万	0.00亿	0.000%
2026-07-02	123.380	121.600	128.810	120.710	-5.740	-4.508%	6.59万	0.00亿	0.000%
2026-07-01	136.300	127.340	137.980	126.560	-7.270	-5.401%	8.99万	0.00亿	0.000%
2026-06-30	138.180	134.610	142.030	128.350	-0.500	-0.370%	11.02万	0.00亿	0.000%
2026-06-29	125.000	135.110	135.110	123.880	12.280	9.998%	3.93万	0.00亿	0.000%
2026-06-26	129.080	122.830	134.720	122.830	-7.110	-5.472%	6.89万	0.00亿	0.000%
2026-06-25	132.520	129.940	133.770	129.680	-2.560	-1.932%	5.31万	0.00亿	0.000%
2026-06-24	136.170	132.500	138.250	131.500	-4.380	-3.200%	5.87万	0.00亿	0.000%
2026-06-23	144.270	136.880	146.500	136.000	-4.410	-3.121%	8.19万	0.00亿	0.000%
2026-06-22	144.410	141.290	145.160	136.440	-0.880	-0.619%	8.18万	0.00亿	0.000%
2026-06-18	135.650	142.170	144.990	132.670	6.639	4.899%	9.94万	0.00亿	0.000%
2026-06-17	138.541	135.531	143.401	132.591	0.990	0.736%	14.30万	0.00亿	0.000%
2026-06-16	127.851	134.541	134.541	127.301	12.240	10.008%	6.85万	0.00亿	0.000%
2026-06-15	112.861	122.301	122.301	112.281	11.130	10.012%	4.53万	0.00亿	0.000%
2026-06-12	115.801	111.171	119.351	110.481	-2.680	-2.354%	8.33万	0.00亿	0.000%
2026-06-11	113.901	113.851	116.401	108.561	-1.820	-1.573%	8.43万	0.00亿	0.000%
2026-06-10	122.461	115.671	123.651	114.711	-9.040	-7.249%	9.18万	0.00亿	0.000%
2026-06-09	132.701	124.711	133.111	123.401	-4.520	-3.498%	10.64万	0.00亿	0.000%
2026-06-08	134.921	129.231	137.271	128.751	-5.690	-4.217%	17.89万	0.00亿	0.000%
2026-06-05	132.901	134.921	138.931	129.901	8.630	6.833%	18.04万	0.00亿	0.000%
2026-06-04	117.321	126.291	126.291	117.091	11.490	10.009%	9.35万	0.00亿	0.000%
2026-06-03	109.891	114.801	118.421	109.731	4.090	3.694%	8.86万	0.00亿	0.000%
2026-06-02	110.561	110.711	112.401	108.281	0.340	0.308%	5.37万	0.00亿	0.000%
2026-06-01	111.891	110.371	114.401	108.911	-1.540	-1.376%	7.01万	0.00亿	0.000%
2026-05-29	117.901	111.911	118.401	110.901	-4.790	-4.105%	6.10万	0.00亿	0.000%
2026-05-28	116.291	116.701	117.671	112.301	0.600	0.517%	5.93万	0.00亿	0.000%
2026-05-27	118.841	116.101	120.341	114.911	-2.800	-2.355%	5.71万	0.00亿	0.000%
2026-05-26	119.901	118.901	120.401	116.401	-1.900	-1.573%	5.90万	0.00亿	0.000%
2026-05-25	119.851	120.801	123.201	118.901	-0.440	-0.363%	5.53万	0.00亿	0.000%
2026-05-22	121.611	121.241	124.201	117.901	1.070	0.890%	6.57万	0.00亿	0.000%
2026-05-21	128.711	120.171	129.411	119.941	-6.240	-4.936%	8.60万	0.00亿	0.000%
2026-05-20	125.301	126.411	135.871	123.281	1.110	0.886%	12.60万	0.00亿	0.000%
2026-05-19	119.881	125.301	125.421	117.901	5.430	4.530%	10.92万	0.00亿	0.000%
2026-05-18	113.901	119.871	124.291	113.161	2.480	2.113%	11.23万	0.00亿	0.000%
2026-05-15	119.891	117.391	124.161	115.401	-1.460	-1.228%	10.53万	0.00亿	0.000%
2026-05-14	123.281	118.851	123.661	117.181	-3.860	-3.146%	10.42万	0.00亿	0.000%
2026-05-13	127.751	122.711	129.581	121.931	-7.820	-5.991%	14.47万	0.00亿	0.000%
2026-05-12	140.581	130.531	143.281	123.901	-6.760	-4.924%	15.95万	0.00亿	0.000%
2026-05-11	140.861	137.291	142.511	136.931	-5.220	-3.663%	8.91万	0.00亿	0.000%
2026-05-08	143.001	142.511	144.581	140.751	-0.390	-0.273%	8.22万	0.00亿	0.000%
2026-05-07	135.901	142.901	143.751	132.201	9.000	6.721%	15.56万	0.00亿	0.000%
2026-05-06	139.901	133.901	144.741	133.101	-8.250	-5.804%	16.86万	0.00亿	0.000%
2026-04-30	161.101	142.151	167.381	142.151	-15.800	-10.003%	14.46万	0.00亿	0.000%
2026-04-29	145.271	157.951	157.951	145.271	14.370	10.008%	5.73万	0.00亿	0.000%
2026-04-28	138.251	143.581	148.681	138.251	-2.530	-1.732%	7.43万	0.00亿	0.000%
2026-04-27	148.531	146.111	150.801	144.441	0.150	0.103%	7.33万	0.00亿	0.000%
2026-04-24	143.911	145.961	154.591	143.911	0.660	0.454%	9.80万	0.00亿	0.000%
2026-04-23	148.571	145.301	150.361	143.121	-3.490	-2.346%	5.35万	0.00亿	0.000%
2026-04-22	147.251	148.791	149.401	144.921	1.890	1.287%	4.66万	0.00亿	0.000%
2026-04-21	147.731	146.901	149.401	141.981	-2.550	-1.706%	5.66万	0.00亿	0.000%
2026-04-20	145.901	149.451	151.701	144.581	2.250	1.529%	5.92万	0.00亿	0.000%
2026-04-17	141.901	147.201	148.451	140.901	4.390	3.074%	7.32万	0.00亿	0.000%
2026-04-16	143.721	142.811	144.761	141.281	-0.420	-0.293%	5.06万	0.00亿	0.000%
2026-04-15	145.901	143.231	150.611	142.201	-2.920	-1.998%	6.08万	0.00亿	0.000%
2026-04-14	145.631	146.151	147.361	143.231	1.790	1.240%	5.47万	0.00亿	0.000%
2026-04-13	147.901	144.361	150.721	143.201	0.000	0.000%	6.34万	0.00亿	0.000%
2026-04-10	149.601	148.561	153.901	145.771	0.000	0.000%	7.60万	0.00亿	0.000%
2026-04-09	141.891	148.131	151.901	141.571	0.000	0.000%	9.80万	0.00亿	0.000%
2026-04-08	133.261	141.581	141.581	130.901	0.000	0.000%	6.11万	0.00亿	0.000%
2026-04-07	129.761	128.701	132.251	126.161	0.000	0.000%	5.25万	0.00亿	0.000%
2026-04-03	134.901	129.761	134.901	127.861	0.000	0.000%	5.11万	0.00亿	0.000%
2026-04-02	138.211	132.791	138.841	132.051	0.000	0.000%	5.23万	0.00亿	0.000%
2026-04-01	141.731	139.001	142.461	138.641	0.000	0.000%	3.91万	0.00亿	0.000%