麒盛科技（603610）历史行情

以下为麒盛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	12.960	12.740	13.000	12.320	-0.220	-1.698%	5.13万	0.00亿	0.000%
2026-10-08	13.130	12.960	13.630	12.880	-0.110	-0.842%	8.14万	0.00亿	0.000%
2026-10-07	13.300	13.070	13.690	12.890	-0.110	-0.835%	725.54万	0.96亿	2.055%
2026-10-06	13.300	13.070	13.690	12.890	-0.110	-0.835%	725.54万	0.96亿	2.055%
2026-10-05	13.300	13.070	13.690	12.890	-0.110	-0.835%	725.54万	0.96亿	2.055%
2026-10-02	13.300	13.070	13.690	12.890	-0.110	-0.835%	725.54万	0.96亿	2.055%
2026-10-01	13.300	13.070	13.690	12.890	-0.110	-0.835%	725.54万	0.96亿	2.055%
2026-09-30	13.300	13.070	13.690	12.890	-0.110	-0.835%	7.26万	0.00亿	0.000%
2026-09-29	13.080	13.180	13.210	12.950	0.100	0.765%	4.77万	0.00亿	0.000%
2026-09-28	13.710	13.080	13.810	12.650	-0.630	-4.595%	8.36万	0.00亿	0.000%
2026-09-27	13.630	13.710	13.980	13.560	-0.020	-0.146%	471.70万	0.65亿	1.336%
2026-09-24	13.630	13.710	13.980	13.560	-0.020	-0.146%	4.72万	0.00亿	0.000%
2026-09-23	13.910	13.730	13.940	13.680	-0.180	-1.294%	3.66万	0.00亿	0.000%
2026-09-22	13.730	13.910	14.030	13.670	0.260	1.905%	5.25万	0.00亿	0.000%
2026-09-21	13.750	13.650	14.000	13.550	-0.060	-0.438%	5.61万	0.00亿	0.000%
2026-09-18	13.680	13.710	13.890	13.580	0.230	1.706%	3.93万	0.00亿	0.000%
2026-09-17	13.380	13.480	13.710	13.380	-0.060	-0.443%	3.44万	0.00亿	0.000%
2026-09-16	13.350	13.540	13.600	13.270	0.090	0.669%	4.13万	0.00亿	0.000%
2026-09-15	13.700	13.450	13.810	13.250	-0.160	-1.176%	3.38万	0.00亿	0.000%
2026-09-14	13.160	13.610	13.800	13.050	0.230	1.719%	5.26万	0.00亿	0.000%
2026-09-11	13.350	13.380	13.590	13.130	-0.310	-2.264%	4.08万	0.00亿	0.000%
2026-09-10	14.070	13.690	14.160	13.560	-0.570	-3.997%	4.44万	0.00亿	0.000%
2026-09-09	14.270	14.260	14.340	14.050	-0.010	-0.070%	3.27万	0.00亿	0.000%
2026-09-08	14.260	14.270	14.610	14.200	0.010	0.070%	2.86万	0.00亿	0.000%
2026-09-07	14.130	14.260	14.400	14.000	0.100	0.706%	3.65万	0.00亿	0.000%
2026-09-04	14.280	14.160	14.560	14.060	-0.080	-0.562%	4.60万	0.00亿	0.000%
2026-09-03	14.770	14.240	14.770	13.990	-0.420	-2.865%	4.72万	0.00亿	0.000%
2026-09-02	14.540	14.660	14.920	14.290	0.070	0.480%	5.69万	0.00亿	0.000%
2026-09-01	14.650	14.590	14.750	14.480	-0.170	-1.152%	5.12万	0.00亿	0.000%
2026-08-31	14.540	14.760	14.840	14.300	0.170	1.165%	6.09万	0.00亿	0.000%
2026-08-28	14.580	14.590	14.800	14.470	-0.100	-0.681%	6.51万	0.00亿	0.000%
2026-08-27	14.990	14.690	15.000	14.370	-0.240	-1.608%	6.63万	0.00亿	0.000%
2026-08-26	15.180	14.930	15.390	14.920	-0.240	-1.582%	4.72万	0.00亿	0.000%
2026-08-25	14.900	15.170	15.320	14.730	0.210	1.404%	5.02万	0.00亿	0.000%
2026-08-24	15.330	14.960	15.420	14.860	-0.300	-1.966%	4.77万	0.00亿	0.000%
2026-08-21	15.250	15.260	15.500	15.060	-0.100	-0.651%	4.50万	0.00亿	0.000%
2026-08-20	15.160	15.360	15.850	15.040	0.360	2.400%	4.97万	0.00亿	0.000%
2026-08-19	15.810	15.000	15.850	14.960	-0.880	-5.542%	6.92万	0.00亿	0.000%
2026-08-18	15.700	15.880	15.930	15.580	0.180	1.146%	5.22万	0.00亿	0.000%
2026-08-17	15.570	15.700	15.820	15.300	0.150	0.965%	4.49万	0.00亿	0.000%
2026-08-14	15.540	15.550	15.550	15.110	0.040	0.258%	5.27万	0.00亿	0.000%
2026-08-13	15.750	15.510	16.170	15.510	-0.240	-1.524%	6.20万	0.00亿	0.000%
2026-08-12	15.410	15.750	15.880	15.310	0.190	1.221%	4.73万	0.00亿	0.000%
2026-08-11	15.580	15.560	15.810	15.280	0.150	0.973%	7.05万	0.00亿	0.000%
2026-08-10	15.590	15.410	15.840	14.960	0.310	2.053%	8.36万	0.00亿	0.000%
2026-08-07	15.070	15.100	15.260	14.880	-0.050	-0.330%	6.44万	0.00亿	0.000%
2026-08-06	15.180	15.150	15.460	14.880	-0.030	-0.198%	6.81万	0.00亿	0.000%
2026-08-05	14.930	15.180	15.390	14.600	0.180	1.200%	10.44万	0.00亿	0.000%
2026-08-04	14.660	15.000	15.090	14.290	0.500	3.448%	15.19万	0.00亿	0.000%
2026-08-03	13.100	14.500	14.500	13.000	1.320	10.015%	11.63万	0.00亿	0.000%
2026-07-31	12.780	13.180	13.480	12.780	0.480	3.780%	9.99万	0.00亿	0.000%
2026-07-30	13.020	12.700	13.090	12.550	-0.380	-2.905%	7.71万	0.00亿	0.000%
2026-07-29	13.570	13.080	13.700	12.600	-0.560	-4.106%	11.65万	0.00亿	0.000%
2026-07-28	13.500	13.640	13.960	13.400	-0.140	-1.016%	10.83万	0.00亿	0.000%
2026-07-27	12.510	13.780	13.780	12.470	1.250	9.976%	10.47万	0.00亿	0.000%
2026-07-24	12.830	12.530	13.290	12.470	-0.380	-2.943%	5.33万	0.00亿	0.000%
2026-07-23	12.760	12.910	13.020	12.370	0.270	2.136%	6.98万	0.00亿	0.000%
2026-07-22	12.540	12.640	13.100	12.320	0.040	0.317%	9.41万	0.00亿	0.000%
2026-07-21	13.820	12.600	14.000	12.380	-1.150	-8.364%	18.06万	0.00亿	0.000%
2026-07-20	12.590	13.750	13.750	12.330	1.250	10.000%	9.96万	0.00亿	0.000%
2026-07-17	13.600	12.500	13.760	12.330	-1.200	-8.759%	8.65万	0.00亿	0.000%
2026-07-16	14.120	13.700	14.170	13.630	-0.390	-2.768%	4.79万	0.00亿	0.000%
2026-07-15	13.630	14.090	14.360	13.300	0.510	3.756%	9.03万	0.00亿	0.000%
2026-07-14	13.880	13.580	14.400	13.350	-0.050	-0.367%	8.72万	0.00亿	0.000%
2026-07-13	14.440	13.630	14.500	13.600	-1.040	-7.089%	8.05万	0.00亿	0.000%
2026-07-10	14.770	14.670	15.280	13.910	0.190	1.312%	12.65万	0.00亿	0.000%
2026-07-09	13.930	14.480	14.600	13.360	0.110	0.765%	16.58万	0.00亿	0.000%
2026-07-08	15.860	14.370	15.950	14.370	-1.600	-10.019%	11.73万	0.00亿	0.000%
2026-07-07	17.500	15.970	17.730	15.970	-1.770	-9.977%	12.41万	0.00亿	0.000%
2026-07-06	18.150	17.740	18.840	17.680	-0.760	-4.108%	11.58万	0.00亿	0.000%
2026-07-03	19.000	18.500	19.760	18.420	-0.660	-3.445%	15.11万	0.00亿	0.000%
2026-07-02	18.770	19.160	20.040	18.390	0.550	2.955%	18.77万	0.00亿	0.000%
2026-07-01	17.870	18.610	19.760	17.730	0.650	3.619%	17.79万	0.00亿	0.000%
2026-06-30	18.680	17.960	18.750	17.780	-0.590	-3.181%	7.92万	0.00亿	0.000%
2026-06-29	18.090	18.550	18.850	17.780	0.500	2.770%	8.85万	0.00亿	0.000%
2026-06-26	18.990	18.050	19.020	18.000	-1.030	-5.398%	8.81万	0.00亿	0.000%
2026-06-25	19.010	19.080	19.410	18.850	-0.120	-0.625%	7.73万	0.00亿	0.000%
2026-06-24	18.800	19.200	19.280	18.540	0.230	1.212%	8.44万	0.00亿	0.000%
2026-06-23	19.200	18.970	19.630	18.850	-0.210	-1.095%	8.66万	0.00亿	0.000%
2026-06-22	18.600	19.180	19.200	18.360	0.400	2.130%	10.09万	0.00亿	0.000%
2026-06-18	18.330	18.780	18.880	18.250	0.280	1.514%	7.10万	0.00亿	0.000%
2026-06-17	17.950	18.500	18.730	17.780	0.360	1.985%	8.96万	0.00亿	0.000%
2026-06-16	17.400	18.140	18.720	17.000	0.740	4.253%	11.50万	0.00亿	0.000%
2026-06-15	17.230	17.400	17.900	17.210	0.080	0.462%	7.07万	0.00亿	0.000%
2026-06-12	17.010	17.320	17.420	16.650	0.380	2.243%	7.66万	0.00亿	0.000%
2026-06-11	17.010	16.940	17.240	16.500	-0.360	-2.081%	9.10万	0.00亿	0.000%
2026-06-10	17.440	17.300	17.750	16.840	-0.350	-1.983%	12.36万	0.00亿	0.000%
2026-06-09	17.990	17.650	18.300	17.320	0.290	1.671%	10.02万	0.00亿	0.000%
2026-06-08	18.500	17.360	18.700	17.230	-1.460	-7.758%	15.39万	0.00亿	0.000%
2026-06-05	19.000	18.820	19.970	18.560	-0.500	-2.588%	19.74万	0.00亿	0.000%
2026-06-04	17.490	19.320	19.320	17.400	1.760	10.023%	14.38万	0.00亿	0.000%
2026-06-03	17.850	17.560	17.850	17.110	0.000	0.000%	5.33万	0.00亿	0.000%
2026-06-02	17.820	17.560	17.870	17.080	-0.110	-0.623%	5.82万	0.00亿	0.000%
2026-06-01	17.480	17.670	17.890	17.190	0.210	1.203%	4.60万	0.00亿	0.000%
2026-05-29	18.070	17.460	18.240	17.200	-0.810	-4.433%	8.79万	0.00亿	0.000%
2026-05-28	18.500	18.270	18.500	17.660	-0.150	-0.814%	8.29万	0.00亿	0.000%
2026-05-27	18.800	18.420	19.180	18.300	-0.380	-2.021%	8.51万	0.00亿	0.000%
2026-05-26	18.040	18.800	19.190	17.580	0.940	5.263%	14.99万	0.00亿	0.000%
2026-05-25	18.510	17.860	18.770	17.860	-0.530	-2.882%	6.78万	0.00亿	0.000%
2026-05-22	17.950	18.390	18.580	17.890	0.310	1.715%	8.66万	0.00亿	0.000%
2026-05-21	18.140	18.080	18.710	17.880	-0.240	-1.310%	12.75万	0.00亿	0.000%
2026-05-20	18.750	18.320	18.880	18.140	-0.610	-3.222%	13.61万	0.00亿	0.000%
2026-05-19	18.960	18.930	19.560	18.770	0.150	0.799%	15.33万	0.00亿	0.000%
2026-05-18	18.940	18.780	19.340	18.520	-0.380	-1.983%	16.54万	0.00亿	0.000%
2026-05-15	18.270	19.160	19.540	18.270	0.460	2.460%	32.85万	0.00亿	0.000%
2026-05-14	17.010	18.700	18.700	16.920	1.710	10.065%	29.26万	0.00亿	0.000%
2026-05-13	16.930	16.990	17.270	16.710	0.180	1.071%	6.63万	0.00亿	0.000%
2026-05-12	16.920	16.810	17.070	16.470	-0.210	-1.234%	7.24万	0.00亿	0.000%
2026-05-11	16.520	17.020	17.260	16.400	0.630	3.844%	11.43万	0.00亿	0.000%
2026-05-08	16.290	16.390	16.520	16.130	0.030	0.183%	5.99万	0.00亿	0.000%
2026-05-07	16.330	16.360	16.560	16.230	0.030	0.184%	6.04万	0.00亿	0.000%
2026-05-06	16.990	16.330	17.140	16.170	-0.430	-2.566%	10.08万	0.00亿	0.000%
2026-04-30	16.720	16.760	16.910	16.370	0.200	1.208%	6.16万	0.00亿	0.000%
2026-04-29	16.450	16.560	16.700	16.260	0.260	1.595%	7.05万	0.00亿	0.000%
2026-04-28	16.410	16.300	16.530	15.970	-0.270	-1.629%	9.64万	0.00亿	0.000%
2026-04-27	14.960	16.570	16.570	14.960	1.520	10.100%	9.55万	0.00亿	0.000%
2026-04-24	15.110	15.050	15.210	14.780	-0.180	-1.182%	4.69万	0.00亿	0.000%
2026-04-23	15.610	15.230	15.680	15.160	-0.370	-2.372%	3.95万	0.00亿	0.000%
2026-04-22	15.700	15.600	15.730	15.460	-0.110	-0.700%	3.42万	0.00亿	0.000%
2026-04-21	15.560	15.710	15.760	15.310	0.160	1.029%	4.21万	0.00亿	0.000%
2026-04-20	15.530	15.550	15.900	15.260	-0.060	-0.384%	6.17万	0.00亿	0.000%
2026-04-17	15.380	15.610	15.740	15.260	0.260	1.694%	5.74万	0.00亿	0.000%
2026-04-16	15.550	15.350	15.550	14.980	-0.060	-0.389%	7.13万	0.00亿	0.000%
2026-04-15	15.900	15.410	16.110	15.370	-0.460	-2.899%	6.31万	0.00亿	0.000%
2026-04-14	15.910	15.870	16.010	15.690	0.130	0.826%	3.91万	0.00亿	0.000%
2026-04-13	15.870	15.740	15.960	15.700	0.000	0.000%	2.78万	0.00亿	0.000%
2026-04-10	15.490	15.870	16.150	15.490	0.000	0.000%	3.56万	0.00亿	0.000%
2026-04-09	15.660	15.490	15.850	15.440	0.000	0.000%	3.27万	0.00亿	0.000%
2026-04-08	15.750	15.720	15.750	15.400	0.000	0.000%	3.73万	0.00亿	0.000%
2026-04-07	14.810	15.090	15.260	14.810	0.000	0.000%	2.97万	0.00亿	0.000%
2026-04-03	15.360	14.820	15.360	14.670	0.000	0.000%	4.25万	0.00亿	0.000%
2026-04-02	15.620	15.330	15.750	15.140	0.000	0.000%	4.00万	0.00亿	0.000%
2026-04-01	15.640	15.620	15.830	15.470	0.000	0.000%	5.73万	0.00亿	0.000%