时空科技（605178）历史行情

以下为时空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	62.870	61.900	62.870	58.030	-0.970	-1.543%	316.64万	1.90亿	3.196%
2026-10-08	61.200	62.870	65.030	60.940	-0.530	-0.836%	3.91万	0.00亿	0.000%
2026-10-07	63.700	63.400	64.300	62.530	-0.140	-0.220%	219.59万	1.39亿	2.216%
2026-10-06	63.700	63.400	64.300	62.530	-0.140	-0.220%	219.59万	1.39亿	2.216%
2026-10-05	63.700	63.400	64.300	62.530	-0.140	-0.220%	219.59万	1.39亿	2.216%
2026-10-02	63.700	63.400	64.300	62.530	-0.140	-0.220%	219.59万	1.39亿	2.216%
2026-10-01	63.700	63.400	64.300	62.530	-0.140	-0.220%	219.59万	1.39亿	2.216%
2026-09-30	63.700	63.400	64.300	62.530	-0.140	-0.220%	2.20万	0.00亿	0.000%
2026-09-29	64.500	63.540	64.790	63.030	-0.960	-1.488%	2.66万	0.00亿	0.000%
2026-09-28	68.590	64.500	69.250	63.290	-5.250	-7.527%	4.21万	0.00亿	0.000%
2026-09-27	73.530	69.750	73.530	69.580	-4.150	-5.616%	469.55万	3.33亿	4.739%
2026-09-24	73.530	69.750	73.530	69.580	-4.150	-5.616%	4.70万	0.00亿	0.000%
2026-09-23	76.800	73.900	77.540	71.050	-0.890	-1.190%	8.12万	0.00亿	0.000%
2026-09-22	68.920	74.790	74.790	68.190	6.800	10.001%	3.97万	0.00亿	0.000%
2026-09-21	69.330	67.990	70.860	65.700	-0.980	-1.421%	4.18万	0.00亿	0.000%
2026-09-18	66.800	68.970	69.990	66.300	3.120	4.738%	4.66万	0.00亿	0.000%
2026-09-17	65.850	65.850	67.300	65.100	0.050	0.076%	2.18万	0.00亿	0.000%
2026-09-16	64.310	65.800	66.280	63.800	1.300	2.016%	2.47万	0.00亿	0.000%
2026-09-15	63.420	64.500	66.000	63.240	0.870	1.367%	2.65万	0.00亿	0.000%
2026-09-14	64.860	63.630	64.860	63.010	-1.900	-2.899%	2.40万	0.00亿	0.000%
2026-09-11	66.660	65.530	66.860	63.530	-1.330	-1.989%	3.34万	0.00亿	0.000%
2026-09-10	66.500	66.860	67.880	65.600	0.200	0.300%	1.88万	0.00亿	0.000%
2026-09-09	68.500	66.660	68.800	65.210	-1.060	-1.565%	2.87万	0.00亿	0.000%
2026-09-08	69.460	67.720	70.700	67.560	-1.430	-2.068%	2.89万	0.00亿	0.000%
2026-09-07	66.000	69.150	69.980	65.260	4.040	6.205%	5.07万	0.00亿	0.000%
2026-09-04	68.130	65.110	68.880	64.430	-2.890	-4.250%	2.89万	0.00亿	0.000%
2026-09-03	67.440	68.000	68.860	67.010	0.650	0.965%	2.67万	0.00亿	0.000%
2026-09-02	65.110	67.350	67.900	65.020	-0.150	-0.222%	2.75万	0.00亿	0.000%
2026-09-01	71.600	67.500	73.650	66.860	-2.760	-3.928%	4.19万	0.00亿	0.000%
2026-08-31	68.680	70.260	70.440	67.000	0.710	1.021%	3.01万	0.00亿	0.000%
2026-08-28	68.400	69.550	71.480	68.000	1.140	1.666%	4.28万	0.00亿	0.000%
2026-08-27	64.500	68.410	69.830	64.160	3.910	6.062%	4.82万	0.00亿	0.000%
2026-08-26	66.040	64.500	67.200	63.870	-1.540	-2.332%	3.05万	0.00亿	0.000%
2026-08-25	64.880	66.040	66.170	63.230	0.690	1.056%	2.67万	0.00亿	0.000%
2026-08-24	67.510	65.350	68.600	63.850	-2.010	-2.984%	3.48万	0.00亿	0.000%
2026-08-21	65.190	67.360	67.880	63.860	1.680	2.558%	3.66万	0.00亿	0.000%
2026-08-20	66.100	65.680	67.460	64.620	0.680	1.046%	3.07万	0.00亿	0.000%
2026-08-19	67.230	65.000	68.790	64.520	-4.890	-6.997%	5.06万	0.00亿	0.000%
2026-08-18	68.060	69.890	70.680	68.050	1.610	2.358%	4.82万	0.00亿	0.000%
2026-08-17	66.490	68.280	69.400	65.290	3.010	4.612%	6.57万	0.00亿	0.000%
2026-08-14	66.380	65.270	67.990	64.060	-0.060	-0.092%	3.91万	0.00亿	0.000%
2026-08-13	67.210	65.330	70.000	65.200	-0.560	-0.850%	5.33万	0.00亿	0.000%
2026-08-12	64.700	65.890	66.100	63.710	1.120	1.729%	3.26万	0.00亿	0.000%
2026-08-11	66.200	64.770	66.300	64.330	-1.420	-2.145%	3.29万	0.00亿	0.000%
2026-08-10	66.480	66.190	67.260	64.090	0.040	0.060%	4.18万	0.00亿	0.000%
2026-08-07	64.090	66.150	66.680	63.550	0.980	1.504%	5.57万	0.00亿	0.000%
2026-08-06	64.370	65.170	66.780	62.800	0.930	1.448%	7.70万	0.00亿	0.000%
2026-08-05	58.990	64.240	64.240	58.420	5.840	10.000%	2.01万	0.00亿	0.000%
2026-08-04	58.670	58.400	58.910	56.450	0.880	1.530%	3.90万	0.00亿	0.000%
2026-08-03	59.800	57.520	62.000	57.300	-1.780	-3.002%	5.71万	0.00亿	0.000%
2026-07-31	58.420	59.300	59.300	58.420	5.390	9.998%	2.49万	0.00亿	0.000%
2026-07-30	59.800	53.910	61.190	53.910	-5.990	-10.000%	4.77万	0.00亿	0.000%
2026-07-29	62.420	59.900	63.340	57.770	-2.510	-4.022%	4.25万	0.00亿	0.000%
2026-07-28	63.500	62.410	66.360	61.700	-2.660	-4.088%	3.01万	0.00亿	0.000%
2026-07-27	62.790	65.070	65.080	60.230	1.560	2.456%	3.56万	0.00亿	0.000%
2026-07-24	65.040	63.510	66.780	63.060	-2.780	-4.194%	4.04万	0.00亿	0.000%
2026-07-23	71.000	66.290	72.300	65.000	-4.660	-6.568%	5.55万	0.00亿	0.000%
2026-07-22	71.400	70.950	74.490	70.200	-1.650	-2.273%	5.61万	0.00亿	0.000%
2026-07-21	74.500	72.600	75.950	71.810	-7.190	-9.011%	7.62万	0.00亿	0.000%
2026-07-20	79.790	79.790	83.430	79.790	-8.860	-9.994%	3.35万	0.00亿	0.000%
2026-07-17	98.520	88.650	100.470	88.650	-9.850	-10.000%	2.98万	0.00亿	0.000%
2026-07-16	97.560	98.500	103.990	94.450	-0.800	-0.806%	4.96万	0.00亿	0.000%
2026-07-15	102.770	99.300	106.930	98.360	0.970	0.986%	6.29万	0.00亿	0.000%
2026-07-14	95.560	98.330	103.500	93.410	2.100	2.182%	5.92万	0.00亿	0.000%
2026-07-13	102.940	96.230	111.000	95.050	-5.320	-5.239%	9.10万	0.00亿	0.000%
2026-07-10	96.010	101.550	101.550	92.500	9.230	9.998%	1.86万	0.00亿	0.000%
2026-07-09	100.000	92.320	101.950	89.790	-6.480	-6.559%	8.79万	0.00亿	0.000%
2026-07-08	105.230	98.800	107.770	98.560	-6.700	-6.351%	5.21万	0.00亿	0.000%
2026-07-07	106.610	105.500	110.990	102.610	-5.990	-5.373%	6.58万	0.00亿	0.000%
2026-07-06	120.960	111.490	123.450	110.470	-8.570	-7.138%	7.19万	0.00亿	0.000%
2026-07-03	111.960	120.060	122.440	105.890	7.780	6.929%	9.96万	0.00亿	0.000%
2026-07-02	104.000	112.280	114.730	104.000	7.980	7.651%	12.02万	0.00亿	0.000%
2026-07-01	94.980	104.300	104.300	94.980	9.480	9.998%	6.85万	0.00亿	0.000%
2026-06-30	99.990	94.820	103.960	94.380	-2.530	-2.599%	14.34万	0.00亿	0.000%
2026-06-29	87.500	97.350	97.350	87.180	8.850	10.000%	5.06万	0.00亿	0.000%
2026-06-26	86.820	88.500	89.860	84.000	2.130	2.466%	8.76万	0.00亿	0.000%
2026-06-25	81.000	86.370	86.490	78.280	7.740	9.844%	11.34万	0.00亿	0.000%
2026-06-24	74.000	78.630	80.190	72.650	5.730	7.860%	6.68万	0.00亿	0.000%
2026-06-23	69.430	72.900	75.680	69.000	2.450	3.478%	5.16万	0.00亿	0.000%
2026-06-22	64.300	70.450	70.710	62.300	5.610	8.652%	6.80万	0.00亿	0.000%
2026-06-18	62.860	64.840	65.680	62.620	1.640	2.595%	2.40万	0.00亿	0.000%
2026-06-17	63.010	63.200	64.580	62.310	0.070	0.111%	2.08万	0.00亿	0.000%
2026-06-16	62.420	63.130	64.350	61.390	0.550	0.879%	2.19万	0.00亿	0.000%
2026-06-15	62.000	62.580	62.860	61.090	0.480	0.773%	1.65万	0.00亿	0.000%
2026-06-12	63.650	62.100	65.200	61.000	-0.730	-1.162%	2.31万	0.00亿	0.000%
2026-06-11	65.500	62.830	65.500	62.230	-2.720	-4.150%	2.00万	0.00亿	0.000%
2026-06-10	63.000	65.550	66.660	63.000	1.830	2.872%	2.28万	0.00亿	0.000%
2026-06-09	65.000	63.720	65.000	62.500	0.370	0.584%	1.99万	0.00亿	0.000%
2026-06-08	59.310	63.350	66.180	59.310	-2.550	-3.869%	2.61万	0.00亿	0.000%
2026-06-05	64.500	65.900	67.410	62.400	0.340	0.519%	4.24万	0.00亿	0.000%
2026-06-04	63.650	65.560	66.000	61.630	2.680	4.262%	3.39万	0.00亿	0.000%
2026-06-03	59.120	62.880	62.980	58.690	3.780	6.396%	3.93万	0.00亿	0.000%
2026-06-02	63.860	59.100	63.860	57.600	-4.760	-7.454%	5.13万	0.00亿	0.000%
2026-06-01	66.710	63.860	66.750	63.800	-3.350	-4.984%	2.79万	0.00亿	0.000%
2026-05-29	67.300	67.210	71.350	66.500	-0.390	-0.577%	4.35万	0.00亿	0.000%
2026-05-28	65.170	67.600	69.980	65.000	1.820	2.767%	4.38万	0.00亿	0.000%
2026-05-27	64.640	65.780	67.190	64.640	0.020	0.030%	2.83万	0.00亿	0.000%
2026-05-26	66.170	65.760	66.580	63.720	-0.390	-0.590%	2.37万	0.00亿	0.000%
2026-05-25	66.000	66.150	66.700	63.700	-0.060	-0.091%	2.47万	0.00亿	0.000%
2026-05-22	65.650	66.210	66.720	64.810	0.550	0.838%	2.50万	0.00亿	0.000%
2026-05-21	69.590	65.660	69.890	65.600	-3.690	-5.321%	3.17万	0.00亿	0.000%
2026-05-20	70.340	69.350	70.910	68.680	-1.560	-2.200%	2.57万	0.00亿	0.000%
2026-05-19	72.100	70.910	73.470	69.900	-1.690	-2.328%	4.07万	0.00亿	0.000%
2026-05-18	77.600	72.600	79.790	72.100	-3.850	-5.036%	6.09万	0.00亿	0.000%
2026-05-15	72.950	76.450	77.990	71.710	5.520	7.782%	6.77万	0.00亿	0.000%
2026-05-14	73.020	70.930	74.500	69.700	-2.030	-2.782%	3.26万	0.00亿	0.000%
2026-05-13	71.950	72.960	74.440	71.500	-0.290	-0.396%	3.36万	0.00亿	0.000%
2026-05-12	73.520	73.250	73.770	71.710	-1.150	-1.546%	3.75万	0.00亿	0.000%
2026-05-11	70.000	74.400	75.600	69.000	5.640	8.202%	6.19万	0.00亿	0.000%
2026-05-08	67.730	68.760	69.680	66.700	0.850	1.252%	3.21万	0.00亿	0.000%
2026-05-07	66.860	67.910	68.550	66.800	1.050	1.570%	3.19万	0.00亿	0.000%
2026-05-06	70.400	66.860	73.500	66.850	-1.980	-2.876%	5.13万	0.00亿	0.000%
2026-04-30	69.160	68.840	69.590	68.180	-0.040	-0.058%	2.14万	0.00亿	0.000%
2026-04-29	68.350	68.880	70.500	67.750	0.530	0.775%	2.31万	0.00亿	0.000%
2026-04-28	70.920	68.350	71.270	68.260	-2.600	-3.665%	2.89万	0.00亿	0.000%
2026-04-27	64.860	70.950	70.970	64.010	5.950	9.154%	5.32万	0.00亿	0.000%
2026-04-24	65.990	65.000	68.200	64.900	-2.200	-3.274%	5.10万	0.00亿	0.000%
2026-04-23	69.500	67.200	69.700	63.680	-2.510	-3.601%	6.95万	0.00亿	0.000%
2026-04-22	66.840	69.710	72.520	66.840	-0.640	-0.910%	8.80万	0.00亿	0.000%
2026-04-21	70.350	70.350	70.350	70.350	-7.820	-10.004%	0.81万	0.00亿	0.000%
2026-04-20	78.200	78.170	79.870	78.170	-8.680	-9.994%	2.22万	0.00亿	0.000%
2026-04-17	87.000	86.850	89.390	85.010	1.150	1.342%	4.04万	0.00亿	0.000%
2026-04-16	80.830	85.700	88.000	80.010	4.690	5.789%	5.13万	0.00亿	0.000%
2026-04-15	81.210	81.010	82.830	80.000	-0.150	-0.185%	4.52万	0.00亿	0.000%
2026-04-14	78.210	81.160	81.450	77.300	4.480	5.842%	4.75万	0.00亿	0.000%
2026-04-13	78.500	76.680	79.500	75.800	0.000	0.000%	4.68万	0.00亿	0.000%
2026-04-10	79.000	76.900	79.410	76.180	0.000	0.000%	7.10万	0.00亿	0.000%
2026-04-09	71.800	79.100	79.400	71.100	0.000	0.000%	8.11万	0.00亿	0.000%
2026-04-08	69.500	72.180	72.180	68.780	0.000	0.000%	3.51万	0.00亿	0.000%
2026-04-07	66.000	68.400	68.790	65.710	0.000	0.000%	2.87万	0.00亿	0.000%
2026-04-03	68.020	66.110	68.020	65.000	0.000	0.000%	1.87万	0.00亿	0.000%
2026-04-02	66.420	66.820	68.850	65.990	0.000	0.000%	3.16万	0.00亿	0.000%
2026-04-01	65.550	66.400	66.990	64.410	0.000	0.000%	2.87万	0.00亿	0.000%