苏州科达（603660）历史行情

以下为苏州科达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	8.950	8.880	8.950	8.360	0.000	0.000%	1,610.86万	1.39亿	2.819%
2026-10-08	9.280	8.880	9.300	8.780	-0.220	-2.418%	13.74万	0.00亿	0.000%
2026-10-07	9.350	9.100	9.440	9.050	-0.200	-2.151%	1,045.76万	0.96亿	1.830%
2026-10-06	9.350	9.100	9.440	9.050	-0.200	-2.151%	1,045.76万	0.96亿	1.830%
2026-10-05	9.350	9.100	9.440	9.050	-0.200	-2.151%	1,045.76万	0.96亿	1.830%
2026-10-02	9.350	9.100	9.440	9.050	-0.200	-2.151%	1,045.76万	0.96亿	1.830%
2026-10-01	9.350	9.100	9.440	9.050	-0.200	-2.151%	1,045.76万	0.96亿	1.830%
2026-09-30	9.350	9.100	9.440	9.050	-0.200	-2.151%	10.46万	0.00亿	0.000%
2026-09-29	9.600	9.300	9.600	9.050	0.030	0.324%	10.41万	0.00亿	0.000%
2026-09-28	9.640	9.270	9.700	9.130	-0.370	-3.838%	14.25万	0.00亿	0.000%
2026-09-27	9.600	9.640	9.750	9.560	-0.110	-1.128%	1,091.77万	1.05亿	1.910%
2026-09-24	9.600	9.640	9.750	9.560	-0.110	-1.128%	10.92万	0.00亿	0.000%
2026-09-23	9.870	9.750	9.960	9.620	-0.130	-1.316%	13.06万	0.00亿	0.000%
2026-09-22	9.910	9.880	10.120	9.840	0.060	0.611%	17.49万	0.00亿	0.000%
2026-09-21	9.680	9.820	9.990	9.650	0.140	1.446%	21.43万	0.00亿	0.000%
2026-09-18	9.350	9.680	9.900	9.340	0.400	4.310%	23.86万	0.00亿	0.000%
2026-09-17	9.380	9.280	9.470	9.150	-0.080	-0.855%	12.52万	0.00亿	0.000%
2026-09-16	9.290	9.360	9.560	9.120	-0.010	-0.107%	17.04万	0.00亿	0.000%
2026-09-15	9.250	9.370	9.450	9.110	0.190	2.070%	22.78万	0.00亿	0.000%
2026-09-14	9.310	9.180	9.350	9.110	-0.040	-0.434%	11.51万	0.00亿	0.000%
2026-09-11	9.400	9.220	9.400	9.000	-0.260	-2.743%	13.43万	0.00亿	0.000%
2026-09-10	9.610	9.480	9.660	9.440	-0.180	-1.863%	14.63万	0.00亿	0.000%
2026-09-09	9.830	9.660	9.960	9.600	-0.270	-2.719%	15.90万	0.00亿	0.000%
2026-09-08	10.090	9.930	10.130	9.830	-0.120	-1.194%	13.43万	0.00亿	0.000%
2026-09-07	10.250	10.050	10.250	9.970	-0.130	-1.277%	18.32万	0.00亿	0.000%
2026-09-04	10.620	10.180	10.700	10.130	-0.420	-3.962%	14.92万	0.00亿	0.000%
2026-09-03	10.600	10.600	10.710	10.380	0.080	0.760%	12.41万	0.00亿	0.000%
2026-09-02	10.620	10.520	10.680	10.310	-0.240	-2.230%	15.96万	0.00亿	0.000%
2026-09-01	10.870	10.760	11.070	10.720	-0.130	-1.194%	13.14万	0.00亿	0.000%
2026-08-31	10.660	10.890	11.170	10.620	0.100	0.927%	15.33万	0.00亿	0.000%
2026-08-28	10.810	10.790	11.170	10.680	0.030	0.279%	21.47万	0.00亿	0.000%
2026-08-27	10.640	10.760	10.790	10.520	0.080	0.749%	14.14万	0.00亿	0.000%
2026-08-26	10.600	10.680	10.950	10.400	0.040	0.376%	21.61万	0.00亿	0.000%
2026-08-25	11.000	10.640	11.000	10.530	-0.310	-2.831%	16.53万	0.00亿	0.000%
2026-08-24	11.570	10.950	11.570	10.750	-0.460	-4.032%	19.27万	0.00亿	0.000%
2026-08-21	11.280	11.410	11.560	11.000	0.130	1.152%	22.30万	0.00亿	0.000%
2026-08-20	11.860	11.280	11.930	11.100	-0.360	-3.093%	26.45万	0.00亿	0.000%
2026-08-19	12.290	11.640	12.350	11.560	-0.830	-6.656%	28.50万	0.00亿	0.000%
2026-08-18	12.570	12.470	13.030	12.340	-0.200	-1.579%	25.59万	0.00亿	0.000%
2026-08-17	12.100	12.670	12.680	11.990	0.810	6.830%	28.04万	0.00亿	0.000%
2026-08-14	12.000	11.860	12.000	11.530	0.060	0.508%	23.58万	0.00亿	0.000%
2026-08-13	12.250	11.800	12.770	11.740	-0.390	-3.199%	36.37万	0.00亿	0.000%
2026-08-12	12.280	12.190	12.290	11.920	0.090	0.744%	25.92万	0.00亿	0.000%
2026-08-11	12.270	12.100	12.430	11.900	-0.150	-1.224%	26.50万	0.00亿	0.000%
2026-08-10	12.190	12.250	12.330	11.710	0.260	2.168%	42.21万	0.00亿	0.000%
2026-08-07	11.000	11.990	11.990	10.970	1.090	10.000%	33.71万	0.00亿	0.000%
2026-08-06	10.550	10.900	11.100	10.450	0.440	4.207%	31.88万	0.00亿	0.000%
2026-08-05	10.260	10.460	10.590	10.230	0.200	1.949%	25.57万	0.00亿	0.000%
2026-08-04	9.990	10.260	10.280	9.780	0.290	2.909%	31.60万	0.00亿	0.000%
2026-08-03	8.970	9.970	10.260	8.960	0.640	6.860%	42.55万	0.00亿	0.000%
2026-07-31	8.830	9.330	9.420	8.520	0.500	5.663%	45.11万	0.00亿	0.000%
2026-07-30	7.970	8.830	8.830	7.970	0.800	9.963%	34.10万	0.00亿	0.000%
2026-07-29	8.230	8.030	8.300	7.810	-0.190	-2.311%	20.80万	0.00亿	0.000%
2026-07-28	8.640	8.220	8.700	8.090	-0.260	-3.066%	33.51万	0.00亿	0.000%
2026-07-27	7.720	8.480	8.480	7.600	0.770	9.987%	20.30万	0.00亿	0.000%
2026-07-24	7.780	7.710	7.990	7.690	-0.140	-1.783%	17.68万	0.00亿	0.000%
2026-07-23	7.850	7.850	7.990	7.650	0.000	0.000%	16.05万	0.00亿	0.000%
2026-07-22	7.960	7.850	8.220	7.750	-0.130	-1.629%	20.55万	0.00亿	0.000%
2026-07-21	8.110	7.980	8.110	7.110	0.080	1.013%	34.24万	0.00亿	0.000%
2026-07-20	8.500	7.900	8.600	7.600	-0.380	-4.589%	26.76万	0.00亿	0.000%
2026-07-17	9.190	8.280	9.220	8.280	-0.920	-10.000%	25.53万	0.00亿	0.000%
2026-07-16	9.410	9.200	9.650	9.130	-0.340	-3.564%	14.61万	0.00亿	0.000%
2026-07-15	9.580	9.540	9.890	9.400	-0.090	-0.935%	13.25万	0.00亿	0.000%
2026-07-14	9.430	9.630	9.710	9.090	0.180	1.905%	19.07万	0.00亿	0.000%
2026-07-13	10.320	9.450	10.540	9.450	-1.050	-10.000%	23.76万	0.00亿	0.000%
2026-07-10	10.510	10.500	11.050	10.190	0.240	2.339%	22.73万	0.00亿	0.000%
2026-07-09	10.340	10.260	10.430	9.810	-0.070	-0.678%	21.01万	0.00亿	0.000%
2026-07-08	10.890	10.330	11.020	10.230	-0.380	-3.548%	19.90万	0.00亿	0.000%
2026-07-07	11.060	10.710	11.290	10.660	-0.480	-4.290%	17.79万	0.00亿	0.000%
2026-07-06	11.200	11.190	11.610	11.000	0.060	0.539%	27.85万	0.00亿	0.000%
2026-07-03	11.440	11.130	11.570	11.080	-0.310	-2.710%	21.99万	0.00亿	0.000%
2026-07-02	11.790	11.440	12.290	11.400	-0.290	-2.472%	25.66万	0.00亿	0.000%
2026-07-01	12.190	11.730	12.310	11.710	-0.520	-4.245%	25.16万	0.00亿	0.000%
2026-06-30	11.700	12.250	12.580	11.610	0.550	4.701%	25.83万	0.00亿	0.000%
2026-06-29	11.980	11.700	12.200	11.360	-0.280	-2.337%	25.28万	0.00亿	0.000%
2026-06-26	12.810	11.980	12.830	11.930	-0.870	-6.770%	26.55万	0.00亿	0.000%
2026-06-25	13.410	12.850	13.650	12.800	-0.510	-3.817%	29.03万	0.00亿	0.000%
2026-06-24	13.380	13.360	13.770	12.840	-0.060	-0.447%	34.36万	0.00亿	0.000%
2026-06-23	13.430	13.420	13.770	13.080	0.220	1.667%	43.52万	0.00亿	0.000%
2026-06-22	12.560	13.200	13.390	12.560	1.030	8.463%	61.29万	0.00亿	0.000%
2026-06-18	12.170	12.170	12.350	11.800	0.000	0.000%	22.65万	0.00亿	0.000%
2026-06-17	11.830	12.170	12.470	11.830	0.240	2.012%	28.56万	0.00亿	0.000%
2026-06-16	11.350	11.930	12.080	11.000	0.810	7.284%	30.28万	0.00亿	0.000%
2026-06-15	11.120	11.120	11.380	10.940	-0.010	-0.090%	24.58万	0.00亿	0.000%
2026-06-12	11.130	11.130	11.210	10.820	0.100	0.907%	17.67万	0.00亿	0.000%
2026-06-11	11.100	11.030	11.220	10.730	-0.190	-1.693%	18.05万	0.00亿	0.000%
2026-06-10	11.550	11.220	11.720	11.080	-0.330	-2.857%	18.11万	0.00亿	0.000%
2026-06-09	11.300	11.550	11.690	11.020	0.370	3.309%	21.29万	0.00亿	0.000%
2026-06-08	11.370	11.180	11.620	10.910	-0.460	-3.952%	20.55万	0.00亿	0.000%
2026-06-05	11.910	11.640	12.030	11.600	-0.270	-2.267%	16.74万	0.00亿	0.000%
2026-06-04	11.870	11.910	12.270	11.510	0.010	0.084%	23.00万	0.00亿	0.000%
2026-06-03	11.570	11.900	12.260	11.280	0.500	4.386%	31.83万	0.00亿	0.000%
2026-06-02	11.800	11.400	11.900	11.350	-0.400	-3.390%	22.04万	0.00亿	0.000%
2026-06-01	11.890	11.800	12.240	11.740	-0.080	-0.673%	20.32万	0.00亿	0.000%
2026-05-29	12.600	11.880	12.650	11.750	-0.720	-5.714%	31.83万	0.00亿	0.000%
2026-05-28	12.810	12.600	13.340	12.480	-0.280	-2.174%	40.05万	0.00亿	0.000%
2026-05-27	12.800	12.880	12.980	12.570	0.000	0.000%	28.16万	0.00亿	0.000%
2026-05-26	12.610	12.880	13.150	12.430	0.220	1.738%	28.47万	0.00亿	0.000%
2026-05-25	12.650	12.660	12.930	12.080	0.250	2.015%	34.94万	0.00亿	0.000%
2026-05-22	12.510	12.410	12.790	12.210	-0.070	-0.561%	25.89万	0.00亿	0.000%
2026-05-21	13.230	12.480	13.270	12.380	-0.630	-4.805%	37.62万	0.00亿	0.000%
2026-05-20	13.520	13.110	14.530	13.060	-0.380	-2.817%	48.39万	0.00亿	0.000%
2026-05-19	12.970	13.490	13.520	12.810	0.590	4.574%	30.06万	0.00亿	0.000%
2026-05-18	13.110	12.900	13.240	12.650	-0.240	-1.826%	39.66万	0.00亿	0.000%
2026-05-15	13.650	13.140	13.890	12.950	-0.530	-3.877%	43.85万	0.00亿	0.000%
2026-05-14	13.900	13.670	14.120	13.580	-0.200	-1.442%	35.74万	0.00亿	0.000%
2026-05-13	13.580	13.870	14.200	13.580	0.090	0.653%	45.61万	0.00亿	0.000%
2026-05-12	13.870	13.780	13.950	13.390	-0.060	-0.434%	38.52万	0.00亿	0.000%
2026-05-11	13.500	13.840	14.200	13.000	0.510	3.826%	59.01万	0.00亿	0.000%
2026-05-08	13.360	13.330	13.540	12.730	0.040	0.301%	47.50万	0.00亿	0.000%
2026-05-07	13.090	13.290	13.400	12.950	0.270	2.074%	43.54万	0.00亿	0.000%
2026-05-06	13.150	13.020	13.280	12.660	0.860	7.072%	59.76万	0.00亿	0.000%
2026-04-30	11.340	12.160	12.380	11.310	0.740	6.480%	60.80万	0.00亿	0.000%
2026-04-29	11.160	11.420	11.600	11.030	0.120	1.062%	36.30万	0.00亿	0.000%
2026-04-28	11.290	11.300	11.680	11.180	-0.080	-0.703%	34.77万	0.00亿	0.000%
2026-04-27	10.600	11.380	11.650	10.570	0.740	6.955%	56.06万	0.00亿	0.000%
2026-04-24	10.400	10.640	10.740	10.290	0.190	1.818%	27.25万	0.00亿	0.000%
2026-04-23	10.600	10.450	10.640	10.230	-0.210	-1.970%	20.15万	0.00亿	0.000%
2026-04-22	10.150	10.660	10.780	10.100	0.510	5.025%	33.13万	0.00亿	0.000%
2026-04-21	10.250	10.150	10.340	10.040	-0.090	-0.879%	15.22万	0.00亿	0.000%
2026-04-20	10.020	10.240	10.480	9.980	0.230	2.298%	23.34万	0.00亿	0.000%
2026-04-17	10.200	10.010	10.250	10.000	-0.200	-1.959%	16.82万	0.00亿	0.000%
2026-04-16	10.130	10.210	10.260	10.060	0.070	0.690%	14.98万	0.00亿	0.000%
2026-04-15	10.300	10.140	10.380	10.100	-0.090	-0.880%	17.21万	0.00亿	0.000%
2026-04-14	10.150	10.230	10.380	10.000	0.210	2.096%	29.27万	0.00亿	0.000%
2026-04-13	9.570	10.020	10.260	9.450	0.000	0.000%	29.99万	0.00亿	0.000%
2026-04-10	9.450	9.580	9.930	9.450	0.000	0.000%	18.27万	0.00亿	0.000%
2026-04-09	9.430	9.390	9.510	9.260	0.000	0.000%	13.17万	0.00亿	0.000%
2026-04-08	9.150	9.520	9.650	9.150	0.000	0.000%	23.01万	0.00亿	0.000%
2026-04-07	8.930	8.940	9.050	8.860	0.000	0.000%	8.41万	0.00亿	0.000%
2026-04-03	9.320	8.930	9.340	8.840	0.000	0.000%	15.40万	0.00亿	0.000%
2026-04-02	9.430	9.240	9.540	9.130	0.000	0.000%	15.12万	0.00亿	0.000%
2026-04-01	9.880	9.440	9.890	9.440	0.000	0.000%	27.17万	0.00亿	0.000%