国晟科技（603778）历史行情

以下为国晟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	8.090	8.320	8.390	7.900	0.120	1.463%	53.77万	0.00亿	0.000%
2026-10-08	8.100	8.200	8.540	7.990	0.180	2.244%	68.43万	0.00亿	0.000%
2026-10-07	8.130	8.020	8.400	7.920	-0.010	-0.125%	4,518.22万	3.66亿	7.028%
2026-10-06	8.130	8.020	8.400	7.920	-0.010	-0.125%	4,518.22万	3.66亿	7.028%
2026-10-05	8.130	8.020	8.400	7.920	-0.010	-0.125%	4,518.22万	3.66亿	7.028%
2026-10-02	8.130	8.020	8.400	7.920	-0.010	-0.125%	4,518.22万	3.66亿	7.028%
2026-10-01	8.130	8.020	8.400	7.920	-0.010	-0.125%	4,518.22万	3.66亿	7.028%
2026-09-30	8.130	8.020	8.400	7.920	-0.010	-0.125%	45.18万	0.00亿	0.000%
2026-09-29	8.100	8.030	8.390	8.020	-0.070	-0.864%	34.44万	0.00亿	0.000%
2026-09-28	8.310	8.100	8.440	8.000	-0.260	-3.110%	35.99万	0.00亿	0.000%
2026-09-27	8.500	8.360	8.600	8.310	-0.240	-2.791%	4,935.11万	4.16亿	7.677%
2026-09-24	8.500	8.360	8.600	8.310	-0.240	-2.791%	49.35万	0.00亿	0.000%
2026-09-23	9.370	8.600	9.400	8.520	-0.800	-8.511%	101.16万	0.00亿	0.000%
2026-09-22	9.300	9.400	10.130	9.180	0.180	1.952%	116.79万	0.00亿	0.000%
2026-09-21	9.010	9.220	9.290	9.000	0.120	1.319%	54.40万	0.00亿	0.000%
2026-09-18	8.960	9.100	9.590	8.900	0.220	2.477%	68.40万	0.00亿	0.000%
2026-09-17	9.140	8.880	9.200	8.860	-0.390	-4.207%	42.41万	0.00亿	0.000%
2026-09-16	9.100	9.270	9.400	8.960	0.110	1.201%	40.78万	0.00亿	0.000%
2026-09-15	9.690	9.160	9.800	9.150	-0.570	-5.858%	45.49万	0.00亿	0.000%
2026-09-14	9.960	9.730	10.060	9.700	-0.250	-2.505%	42.13万	0.00亿	0.000%
2026-09-11	10.380	9.980	10.380	9.700	-0.440	-4.223%	56.64万	0.00亿	0.000%
2026-09-10	10.410	10.420	10.740	10.220	-0.090	-0.856%	51.01万	0.00亿	0.000%
2026-09-09	10.700	10.510	10.770	10.480	-0.170	-1.592%	51.89万	0.00亿	0.000%
2026-09-08	10.490	10.680	10.990	10.420	0.180	1.714%	77.45万	0.00亿	0.000%
2026-09-07	10.770	10.500	10.930	10.430	-0.290	-2.688%	72.30万	0.00亿	0.000%
2026-09-04	10.630	10.790	11.420	10.440	0.280	2.664%	114.66万	0.00亿	0.000%
2026-09-03	10.960	10.510	11.140	10.470	-0.240	-2.233%	120.56万	0.00亿	0.000%
2026-09-02	9.700	10.750	10.750	9.580	0.980	10.031%	80.71万	0.00亿	0.000%
2026-09-01	9.780	9.770	10.050	9.690	-0.030	-0.306%	58.66万	0.00亿	0.000%
2026-08-31	10.180	9.800	10.260	9.580	-0.560	-5.405%	90.80万	0.00亿	0.000%
2026-08-28	9.420	10.360	10.360	9.380	0.940	9.979%	46.01万	0.00亿	0.000%
2026-08-27	9.330	9.420	9.440	9.210	0.070	0.749%	21.15万	0.00亿	0.000%
2026-08-26	9.440	9.350	9.640	9.250	-0.040	-0.426%	19.72万	0.00亿	0.000%
2026-08-25	9.190	9.390	9.450	9.010	0.120	1.294%	21.53万	0.00亿	0.000%
2026-08-24	9.400	9.270	9.520	9.070	-0.140	-1.488%	27.91万	0.00亿	0.000%
2026-08-21	9.280	9.410	9.500	9.050	0.060	0.642%	24.96万	0.00亿	0.000%
2026-08-20	9.570	9.350	9.620	9.280	-0.150	-1.579%	28.44万	0.00亿	0.000%
2026-08-19	10.360	9.500	10.380	9.460	-0.880	-8.478%	39.57万	0.00亿	0.000%
2026-08-18	10.800	10.380	10.830	10.270	-0.260	-2.444%	30.14万	0.00亿	0.000%
2026-08-17	10.630	10.640	10.760	10.370	0.210	2.013%	31.32万	0.00亿	0.000%
2026-08-14	10.660	10.430	10.830	10.200	-0.240	-2.249%	41.10万	0.00亿	0.000%
2026-08-13	11.000	10.670	11.250	10.650	-0.460	-4.133%	47.09万	0.00亿	0.000%
2026-08-12	10.900	11.130	11.160	10.820	0.300	2.770%	38.72万	0.00亿	0.000%
2026-08-11	10.720	10.830	10.950	10.700	-0.090	-0.824%	30.73万	0.00亿	0.000%
2026-08-10	10.720	10.920	10.930	10.600	0.200	1.866%	42.56万	0.00亿	0.000%
2026-08-07	10.880	10.720	10.970	10.560	-0.090	-0.833%	52.83万	0.00亿	0.000%
2026-08-06	10.650	10.810	10.880	10.570	0.170	1.598%	71.99万	0.00亿	0.000%
2026-08-05	10.370	10.640	10.690	10.300	0.260	2.505%	86.42万	0.00亿	0.000%
2026-08-04	10.200	10.380	10.500	9.880	0.440	4.427%	113.42万	0.00亿	0.000%
2026-08-03	9.120	9.940	9.940	9.010	0.900	9.956%	47.53万	0.00亿	0.000%
2026-07-31	8.640	9.040	9.350	8.640	0.540	6.353%	80.26万	0.00亿	0.000%
2026-07-30	8.780	8.500	9.290	8.490	-0.390	-4.387%	53.05万	0.00亿	0.000%
2026-07-29	8.980	8.890	9.140	8.610	-0.130	-1.441%	59.29万	0.00亿	0.000%
2026-07-28	8.920	9.020	9.760	8.920	0.050	0.557%	79.14万	0.00亿	0.000%
2026-07-27	8.440	8.970	8.980	8.330	0.510	6.028%	45.07万	0.00亿	0.000%
2026-07-24	8.590	8.460	8.950	8.450	-0.380	-4.299%	41.40万	0.00亿	0.000%
2026-07-23	8.360	8.840	9.070	8.360	0.390	4.615%	58.39万	0.00亿	0.000%
2026-07-22	8.320	8.450	8.680	8.320	-0.120	-1.400%	52.01万	0.00亿	0.000%
2026-07-21	8.420	8.570	8.600	7.560	0.170	2.024%	90.92万	0.00亿	0.000%
2026-07-20	8.950	8.400	9.740	8.210	-0.450	-5.085%	110.57万	0.00亿	0.000%
2026-07-17	9.800	8.850	9.800	8.820	-0.950	-9.694%	60.53万	0.00亿	0.000%
2026-07-16	9.590	9.800	10.110	9.540	-0.030	-0.305%	55.15万	0.00亿	0.000%
2026-07-15	10.200	9.830	10.750	9.780	-0.220	-2.189%	58.90万	0.00亿	0.000%
2026-07-14	10.000	10.050	10.230	9.770	-0.140	-1.374%	58.50万	0.00亿	0.000%
2026-07-13	11.100	10.190	11.300	10.190	-1.130	-9.982%	62.40万	0.00亿	0.000%
2026-07-10	11.010	11.320	11.860	10.820	0.300	2.722%	94.83万	0.00亿	0.000%
2026-07-09	11.110	11.020	11.660	10.680	0.100	0.916%	90.39万	0.00亿	0.000%
2026-07-08	10.410	10.920	11.500	10.100	-0.030	-0.274%	127.91万	0.00亿	0.000%
2026-07-07	10.400	10.950	11.300	9.980	0.490	4.685%	142.90万	0.00亿	0.000%
2026-07-06	11.530	10.460	11.680	10.460	-1.160	-9.983%	71.10万	0.00亿	0.000%
2026-07-03	12.980	11.620	13.300	11.600	-1.270	-9.853%	67.48万	0.00亿	0.000%
2026-07-02	11.770	12.890	12.890	11.660	1.170	9.983%	40.96万	0.00亿	0.000%
2026-07-01	12.300	11.720	12.380	11.720	-0.580	-4.715%	61.55万	0.00亿	0.000%
2026-06-30	12.110	12.300	12.870	12.110	0.200	1.653%	54.93万	0.00亿	0.000%
2026-06-29	12.560	12.100	12.600	11.670	-0.230	-1.865%	65.91万	0.00亿	0.000%
2026-06-26	13.300	12.330	13.360	12.300	-0.840	-6.378%	67.33万	0.00亿	0.000%
2026-06-25	13.340	13.170	13.680	12.970	-0.300	-2.227%	65.70万	0.00亿	0.000%
2026-06-24	14.140	13.470	14.200	12.880	-0.320	-2.321%	91.92万	0.00亿	0.000%
2026-06-23	14.680	13.790	15.370	13.770	-0.700	-4.831%	90.24万	0.00亿	0.000%
2026-06-22	14.320	14.490	15.010	14.080	-0.490	-3.271%	83.73万	0.00亿	0.000%
2026-06-18	16.280	14.980	16.340	14.980	-1.660	-9.976%	82.97万	0.00亿	0.000%
2026-06-17	15.860	16.640	16.990	15.500	0.600	3.741%	87.26万	0.00亿	0.000%
2026-06-16	16.540	16.040	16.840	16.040	-1.780	-9.989%	81.24万	0.00亿	0.000%
2026-06-15	18.600	17.820	18.840	17.300	-0.420	-2.303%	71.94万	0.00亿	0.000%
2026-06-12	19.500	18.240	19.700	18.200	-1.560	-7.879%	74.32万	0.00亿	0.000%
2026-06-11	20.810	19.800	21.800	19.200	-0.600	-2.941%	89.01万	0.00亿	0.000%
2026-06-10	19.990	20.400	20.860	19.600	0.410	2.051%	87.90万	0.00亿	0.000%
2026-06-09	19.560	19.990	20.300	19.010	1.040	5.488%	91.60万	0.00亿	0.000%
2026-06-08	18.900	18.950	18.950	18.030	1.720	9.983%	40.67万	0.00亿	0.000%
2026-06-05	18.080	17.230	18.460	17.200	-0.850	-4.701%	46.30万	0.00亿	0.000%
2026-06-04	18.850	18.080	19.130	18.000	-0.440	-2.376%	46.40万	0.00亿	0.000%
2026-06-03	18.280	18.520	19.130	17.180	0.240	1.313%	58.29万	0.00亿	0.000%
2026-06-02	17.940	18.280	19.800	17.820	-0.110	-0.598%	72.10万	0.00亿	0.000%
2026-06-01	16.510	18.390	18.390	16.510	1.670	9.988%	63.96万	0.00亿	0.000%
2026-05-29	17.430	16.720	17.650	16.610	-0.380	-2.222%	52.74万	0.00亿	0.000%
2026-05-28	18.600	17.100	18.650	17.080	-1.830	-9.667%	68.29万	0.00亿	0.000%
2026-05-27	19.380	18.930	19.980	18.030	-0.420	-2.171%	71.40万	0.00亿	0.000%
2026-05-26	19.380	19.350	20.600	19.350	-2.150	-10.000%	65.90万	0.00亿	0.000%
2026-05-25	22.190	21.500	22.680	21.500	-2.390	-10.004%	44.97万	0.00亿	0.000%
2026-05-22	23.000	23.890	23.980	22.310	0.100	0.420%	44.39万	0.00亿	0.000%
2026-05-21	24.380	23.790	24.680	23.000	-1.120	-4.496%	53.00万	0.00亿	0.000%
2026-05-20	24.000	24.910	25.000	24.000	1.130	4.752%	57.26万	0.00亿	0.000%
2026-05-19	23.480	23.780	23.790	22.800	1.320	5.877%	43.88万	0.00亿	0.000%
2026-05-18	21.600	22.460	22.790	21.400	0.640	2.933%	37.49万	0.00亿	0.000%
2026-05-15	21.940	21.820	23.000	21.000	-0.710	-3.151%	54.78万	0.00亿	0.000%
2026-05-14	23.360	22.530	23.900	22.510	-1.610	-6.669%	51.40万	0.00亿	0.000%
2026-05-13	24.900	24.140	24.900	24.010	-0.750	-3.013%	62.30万	0.00亿	0.000%
2026-05-12	24.100	24.890	25.380	21.860	0.600	2.470%	106.17万	0.00亿	0.000%
2026-05-11	25.050	24.290	26.150	24.290	-2.700	-10.004%	103.45万	0.00亿	0.000%
2026-05-08	25.890	26.990	27.000	24.650	1.080	4.168%	78.08万	0.00亿	0.000%
2026-05-07	28.160	25.910	29.460	25.120	-2.000	-7.166%	116.11万	0.00亿	0.000%
2026-05-06	26.510	27.910	28.000	26.500	1.310	4.925%	58.28万	0.00亿	0.000%
2026-04-30	26.600	26.600	27.300	26.310	-0.770	-2.813%	55.84万	0.00亿	0.000%
2026-04-29	25.000	27.370	27.650	25.000	2.100	8.310%	71.35万	0.00亿	0.000%
2026-04-28	26.210	25.270	26.650	25.020	-1.090	-4.135%	53.93万	0.00亿	0.000%
2026-04-27	27.000	26.360	27.330	26.060	-0.170	-0.641%	57.70万	0.00亿	0.000%
2026-04-24	26.180	26.530	27.680	25.600	-0.010	-0.038%	78.86万	0.00亿	0.000%
2026-04-23	26.800	26.540	27.100	25.270	0.440	1.686%	99.84万	0.00亿	0.000%
2026-04-22	26.100	26.100	27.190	26.100	-2.900	-10.000%	107.57万	0.00亿	0.000%
2026-04-21	27.940	29.000	29.350	27.600	2.320	8.696%	119.83万	0.00亿	0.000%
2026-04-20	24.820	26.680	26.680	24.820	2.430	10.021%	86.82万	0.00亿	0.000%
2026-04-17	24.800	24.250	25.270	24.100	-2.150	-8.144%	129.47万	0.00亿	0.000%
2026-04-16	24.130	26.400	28.470	24.130	-0.410	-1.529%	175.48万	0.00亿	0.000%
2026-04-15	26.810	26.810	26.810	26.810	-2.980	-10.003%	4.65万	0.00亿	0.000%
2026-04-14	29.790	29.790	29.790	29.790	-3.310	-10.000%	10.44万	0.00亿	0.000%
2026-04-13	31.500	33.100	34.190	31.490	0.000	0.000%	125.74万	0.00亿	0.000%
2026-04-10	33.000	31.240	33.190	30.400	0.000	0.000%	116.76万	0.00亿	0.000%
2026-04-09	32.000	32.840	34.270	31.110	0.000	0.000%	142.67万	0.00亿	0.000%
2026-04-08	31.530	32.030	32.680	30.000	0.000	0.000%	143.05万	0.00亿	0.000%
2026-04-07	28.680	31.550	31.550	28.680	0.000	0.000%	96.98万	0.00亿	0.000%
2026-04-03	29.150	28.680	30.970	27.060	0.000	0.000%	143.42万	0.00亿	0.000%
2026-04-02	27.990	29.160	30.000	27.300	0.000	0.000%	154.11万	0.00亿	0.000%
2026-04-01	25.480	27.500	27.500	24.770	0.000	0.000%	112.12万	0.00亿	0.000%