中科软（603927）历史行情

以下为中科软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	13.530	14.050	14.110	13.340	0.560	4.151%	12.69万	0.00亿	0.000%
2026-10-08	13.650	13.490	13.760	13.370	-0.150	-1.100%	5.43万	0.00亿	0.000%
2026-10-07	13.630	13.640	13.700	13.490	0.030	0.220%	506.40万	0.69亿	0.609%
2026-10-06	13.630	13.640	13.700	13.490	0.030	0.220%	506.40万	0.69亿	0.609%
2026-10-05	13.630	13.640	13.700	13.490	0.030	0.220%	506.40万	0.69亿	0.609%
2026-10-02	13.630	13.640	13.700	13.490	0.030	0.220%	506.40万	0.69亿	0.609%
2026-10-01	13.630	13.640	13.700	13.490	0.030	0.220%	506.40万	0.69亿	0.609%
2026-09-30	13.630	13.640	13.700	13.490	0.030	0.220%	5.06万	0.00亿	0.000%
2026-09-29	13.430	13.610	13.680	13.400	0.180	1.340%	4.31万	0.00亿	0.000%
2026-09-28	13.550	13.430	13.630	13.280	-0.140	-1.032%	5.60万	0.00亿	0.000%
2026-09-27	13.790	13.570	13.840	13.560	-0.220	-1.595%	404.63万	0.55亿	0.487%
2026-09-24	13.790	13.570	13.840	13.560	-0.220	-1.595%	4.05万	0.00亿	0.000%
2026-09-23	13.960	13.790	14.010	13.790	-0.190	-1.359%	4.92万	0.00亿	0.000%
2026-09-22	13.940	13.980	14.100	13.880	0.080	0.576%	7.02万	0.00亿	0.000%
2026-09-21	13.710	13.900	13.940	13.590	0.310	2.281%	7.72万	0.00亿	0.000%
2026-09-18	13.410	13.590	13.730	13.360	0.250	1.874%	6.88万	0.00亿	0.000%
2026-09-17	13.360	13.340	13.470	13.300	-0.080	-0.596%	4.44万	0.00亿	0.000%
2026-09-16	13.520	13.420	13.520	13.260	-0.070	-0.519%	5.98万	0.00亿	0.000%
2026-09-15	13.650	13.490	13.790	13.480	-0.140	-1.027%	5.72万	0.00亿	0.000%
2026-09-14	13.410	13.630	13.730	13.410	0.140	1.038%	6.17万	0.00亿	0.000%
2026-09-11	13.690	13.490	13.770	13.410	-0.240	-1.748%	6.44万	0.00亿	0.000%
2026-09-10	13.770	13.730	13.800	13.600	-0.060	-0.435%	4.19万	0.00亿	0.000%
2026-09-09	13.970	13.790	13.970	13.750	-0.160	-1.147%	4.78万	0.00亿	0.000%
2026-09-08	13.770	13.950	14.110	13.710	0.180	1.307%	7.55万	0.00亿	0.000%
2026-09-07	13.990	13.770	14.040	13.740	-0.190	-1.361%	8.24万	0.00亿	0.000%
2026-09-04	14.040	13.960	14.260	13.920	0.060	0.432%	10.09万	0.00亿	0.000%
2026-09-03	14.170	13.900	14.190	13.890	-0.200	-1.418%	6.39万	0.00亿	0.000%
2026-09-02	14.150	14.100	14.200	13.930	-0.100	-0.704%	7.43万	0.00亿	0.000%
2026-09-01	14.030	14.200	14.230	13.990	0.180	1.284%	9.04万	0.00亿	0.000%
2026-08-31	13.980	14.020	14.110	13.860	-0.080	-0.567%	8.64万	0.00亿	0.000%
2026-08-28	14.010	14.100	14.270	13.990	0.120	0.858%	12.51万	0.00亿	0.000%
2026-08-27	13.640	13.980	14.030	13.600	0.270	1.969%	13.19万	0.00亿	0.000%
2026-08-26	13.490	13.710	13.840	13.470	0.320	2.390%	10.77万	0.00亿	0.000%
2026-08-25	13.050	13.390	13.410	13.050	0.300	2.292%	9.13万	0.00亿	0.000%
2026-08-24	13.140	13.090	13.290	13.010	-0.100	-0.758%	6.56万	0.00亿	0.000%
2026-08-21	13.200	13.190	13.240	13.040	-0.020	-0.151%	6.00万	0.00亿	0.000%
2026-08-20	13.020	13.210	13.270	12.990	0.220	1.694%	8.91万	0.00亿	0.000%
2026-08-19	13.150	12.990	13.340	12.940	-0.350	-2.624%	11.34万	0.00亿	0.000%
2026-08-18	13.330	13.340	13.380	13.030	-0.010	-0.075%	14.06万	0.00亿	0.000%
2026-08-17	13.460	13.350	13.490	13.230	-0.140	-1.038%	9.38万	0.00亿	0.000%
2026-08-14	13.600	13.490	13.800	13.360	-0.140	-1.027%	10.01万	0.00亿	0.000%
2026-08-13	13.780	13.630	13.950	13.610	-0.120	-0.873%	9.41万	0.00亿	0.000%
2026-08-12	13.820	13.750	13.940	13.670	-0.040	-0.290%	7.34万	0.00亿	0.000%
2026-08-11	13.930	13.790	13.980	13.700	-0.080	-0.577%	6.92万	0.00亿	0.000%
2026-08-10	13.740	13.870	14.000	13.610	0.140	1.020%	10.52万	0.00亿	0.000%
2026-08-07	14.090	13.730	14.110	13.450	-0.250	-1.788%	14.05万	0.00亿	0.000%
2026-08-06	14.100	13.980	14.400	13.860	-0.190	-1.341%	13.96万	0.00亿	0.000%
2026-08-05	14.200	14.170	14.520	14.070	-0.030	-0.211%	12.84万	0.00亿	0.000%
2026-08-04	14.230	14.200	14.450	14.160	0.040	0.282%	13.74万	0.00亿	0.000%
2026-08-03	14.000	14.160	14.160	13.900	0.180	1.288%	13.31万	0.00亿	0.000%
2026-07-31	13.680	13.980	14.160	13.650	0.240	1.747%	16.85万	0.00亿	0.000%
2026-07-30	13.400	13.740	13.900	13.350	0.280	2.080%	15.95万	0.00亿	0.000%
2026-07-29	13.240	13.460	13.580	13.230	0.240	1.815%	12.04万	0.00亿	0.000%
2026-07-28	12.860	13.220	13.290	12.810	0.250	1.928%	11.86万	0.00亿	0.000%
2026-07-27	12.660	12.970	12.990	12.500	0.220	1.725%	9.62万	0.00亿	0.000%
2026-07-24	13.070	12.750	13.120	12.750	-0.420	-3.189%	10.43万	0.00亿	0.000%
2026-07-23	13.190	13.170	13.190	12.920	-0.060	-0.454%	10.97万	0.00亿	0.000%
2026-07-22	13.250	13.230	13.410	13.070	-0.180	-1.342%	17.27万	0.00亿	0.000%
2026-07-21	12.950	13.410	13.580	12.900	0.390	2.995%	22.24万	0.00亿	0.000%
2026-07-20	12.890	13.020	13.110	12.730	0.310	2.439%	17.12万	0.00亿	0.000%
2026-07-17	13.120	12.710	13.320	12.680	-0.390	-2.977%	14.46万	0.00亿	0.000%
2026-07-16	12.920	13.100	13.250	12.830	0.160	1.236%	11.67万	0.00亿	0.000%
2026-07-15	12.650	12.940	13.010	12.610	0.120	0.936%	11.99万	0.00亿	0.000%
2026-07-14	12.920	12.820	13.100	12.600	-0.180	-1.385%	13.17万	0.00亿	0.000%
2026-07-13	12.910	13.000	13.190	12.780	0.050	0.386%	15.30万	0.00亿	0.000%
2026-07-10	12.720	12.950	13.270	12.550	0.190	1.489%	12.95万	0.00亿	0.000%
2026-07-09	12.780	12.760	12.910	12.600	-0.050	-0.390%	10.43万	0.00亿	0.000%
2026-07-08	12.400	12.810	12.870	12.340	0.430	3.473%	11.70万	0.00亿	0.000%
2026-07-07	12.740	12.380	12.740	12.290	-0.280	-2.212%	7.32万	0.00亿	0.000%
2026-07-06	12.810	12.660	12.890	12.600	-0.150	-1.171%	7.96万	0.00亿	0.000%
2026-07-03	12.690	12.810	12.940	12.660	0.050	0.392%	8.35万	0.00亿	0.000%
2026-07-02	12.880	12.760	13.210	12.680	-0.110	-0.855%	12.27万	0.00亿	0.000%
2026-07-01	12.650	12.870	13.070	12.610	0.210	1.659%	12.83万	0.00亿	0.000%
2026-06-30	12.650	12.660	12.930	12.570	0.050	0.397%	8.80万	0.00亿	0.000%
2026-06-29	12.350	12.610	12.650	12.190	0.140	1.123%	12.31万	0.00亿	0.000%
2026-06-26	13.050	12.470	13.050	12.470	-0.600	-4.591%	13.32万	0.00亿	0.000%
2026-06-25	13.500	13.070	13.570	12.890	-0.430	-3.185%	14.01万	0.00亿	0.000%
2026-06-24	13.990	13.500	14.020	13.440	-0.530	-3.778%	10.22万	0.00亿	0.000%
2026-06-23	13.970	14.030	14.340	13.930	-0.100	-0.708%	10.06万	0.00亿	0.000%
2026-06-22	13.770	14.130	14.180	13.250	0.350	2.540%	15.60万	0.00亿	0.000%
2026-06-18	14.080	13.780	14.090	13.750	-0.300	-2.131%	9.26万	0.00亿	0.000%
2026-06-17	14.150	14.080	14.190	13.900	-0.170	-1.193%	10.58万	0.00亿	0.000%
2026-06-16	14.580	14.250	14.580	14.110	-0.330	-2.263%	12.10万	0.00亿	0.000%
2026-06-15	14.540	14.580	14.840	14.460	-0.030	-0.205%	11.85万	0.00亿	0.000%
2026-06-12	14.480	14.610	14.610	14.270	0.280	1.954%	13.31万	0.00亿	0.000%
2026-06-11	14.940	14.330	14.940	14.250	-0.680	-4.530%	9.93万	0.00亿	0.000%
2026-06-10	14.760	15.010	15.150	14.730	0.160	1.077%	8.28万	0.00亿	0.000%
2026-06-09	14.730	14.850	14.980	14.450	0.250	1.712%	6.83万	0.00亿	0.000%
2026-06-08	14.550	14.600	14.810	14.410	-0.150	-1.017%	7.29万	0.00亿	0.000%
2026-06-05	14.710	14.750	14.970	14.570	0.120	0.820%	6.64万	0.00亿	0.000%
2026-06-04	14.710	14.630	14.850	14.530	-0.140	-0.948%	6.79万	0.00亿	0.000%
2026-06-03	14.900	14.770	15.020	14.660	-0.110	-0.739%	6.44万	0.00亿	0.000%
2026-06-02	15.230	14.880	15.310	14.800	-0.330	-2.170%	8.64万	0.00亿	0.000%
2026-06-01	14.540	15.210	15.410	14.510	0.700	4.824%	13.94万	0.00亿	0.000%
2026-05-29	14.900	14.510	15.020	14.470	-0.370	-2.487%	8.31万	0.00亿	0.000%
2026-05-28	15.050	14.880	15.080	14.530	-0.170	-1.130%	10.21万	0.00亿	0.000%
2026-05-27	15.510	15.050	15.630	14.980	-0.450	-2.903%	9.76万	0.00亿	0.000%
2026-05-26	15.600	15.500	15.770	15.200	-0.100	-0.641%	8.48万	0.00亿	0.000%
2026-05-25	15.500	15.600	15.710	15.300	-0.110	-0.700%	11.70万	0.00亿	0.000%
2026-05-22	15.860	15.710	15.950	15.510	-0.060	-0.380%	9.60万	0.00亿	0.000%
2026-05-21	16.230	15.770	16.480	15.760	-0.400	-2.474%	11.64万	0.00亿	0.000%
2026-05-20	16.560	16.170	16.660	16.100	-0.450	-2.708%	8.61万	0.00亿	0.000%
2026-05-19	16.180	16.620	16.650	16.150	0.420	2.593%	11.41万	0.00亿	0.000%
2026-05-18	15.920	16.200	16.300	15.900	0.230	1.440%	8.17万	0.00亿	0.000%
2026-05-15	16.130	15.970	16.330	15.910	-0.170	-1.053%	8.89万	0.00亿	0.000%
2026-05-14	16.740	16.140	16.780	16.140	-0.560	-3.353%	11.11万	0.00亿	0.000%
2026-05-13	16.500	16.700	16.720	16.410	0.180	1.090%	8.48万	0.00亿	0.000%
2026-05-12	16.830	16.520	16.850	16.490	-0.290	-1.725%	8.88万	0.00亿	0.000%
2026-05-11	16.800	16.810	16.960	16.660	-0.050	-0.297%	11.67万	0.00亿	0.000%
2026-05-08	16.600	16.860	17.200	16.550	0.270	1.627%	15.43万	0.00亿	0.000%
2026-05-07	16.510	16.590	16.640	16.370	0.090	0.545%	10.43万	0.00亿	0.000%
2026-05-06	16.130	16.500	16.650	16.130	0.360	2.230%	15.01万	0.00亿	0.000%
2026-04-30	16.080	16.140	16.340	15.960	0.040	0.248%	9.03万	0.00亿	0.000%
2026-04-29	15.860	16.100	16.200	15.820	0.240	1.513%	8.01万	0.00亿	0.000%
2026-04-28	16.330	15.860	16.330	15.800	-0.480	-2.938%	8.90万	0.00亿	0.000%
2026-04-27	16.300	16.340	16.410	16.070	0.060	0.369%	7.09万	0.00亿	0.000%
2026-04-24	16.400	16.280	16.480	16.070	-0.150	-0.913%	7.85万	0.00亿	0.000%
2026-04-23	16.600	16.430	16.640	16.400	-0.170	-1.024%	6.80万	0.00亿	0.000%
2026-04-22	16.400	16.600	16.630	16.270	0.240	1.467%	7.98万	0.00亿	0.000%
2026-04-21	16.610	16.360	16.690	16.300	-0.270	-1.624%	6.26万	0.00亿	0.000%
2026-04-20	16.600	16.630	16.740	16.520	0.020	0.120%	5.77万	0.00亿	0.000%
2026-04-17	16.760	16.610	16.780	16.540	-0.190	-1.131%	5.65万	0.00亿	0.000%
2026-04-16	16.600	16.800	16.830	16.600	0.210	1.266%	6.94万	0.00亿	0.000%
2026-04-15	16.690	16.590	16.850	16.570	-0.010	-0.060%	6.63万	0.00亿	0.000%
2026-04-14	16.550	16.600	16.670	16.410	0.170	1.035%	5.83万	0.00亿	0.000%
2026-04-13	16.380	16.430	16.580	16.330	0.000	0.000%	5.44万	0.00亿	0.000%
2026-04-10	16.350	16.470	16.630	16.350	0.000	0.000%	6.19万	0.00亿	0.000%
2026-04-09	16.500	16.280	16.500	16.250	0.000	0.000%	6.35万	0.00亿	0.000%
2026-04-08	16.260	16.670	16.670	16.200	0.000	0.000%	10.28万	0.00亿	0.000%
2026-04-07	15.850	15.890	15.970	15.760	0.000	0.000%	3.96万	0.00亿	0.000%
2026-04-03	16.040	15.800	16.160	15.780	0.000	0.000%	4.71万	0.00亿	0.000%
2026-04-02	16.370	16.040	16.370	15.950	0.000	0.000%	6.40万	0.00亿	0.000%
2026-04-01	16.450	16.440	16.500	16.330	0.000	0.000%	4.89万	0.00亿	0.000%