必得科技（605298）历史行情

以下为必得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	45.650	42.800	45.650	41.200	-2.170	-4.825%	183.07万	0.78亿	0.983%
2026-10-08	40.630	44.970	44.970	40.630	4.090	10.005%	0.86万	0.00亿	0.000%
2026-10-07	41.930	40.880	42.490	40.880	-1.040	-2.481%	46.21万	0.19亿	0.248%
2026-10-06	41.930	40.880	42.490	40.880	-1.040	-2.481%	46.21万	0.19亿	0.248%
2026-10-05	41.930	40.880	42.490	40.880	-1.040	-2.481%	46.21万	0.19亿	0.248%
2026-10-02	41.930	40.880	42.490	40.880	-1.040	-2.481%	46.21万	0.19亿	0.248%
2026-10-01	41.930	40.880	42.490	40.880	-1.040	-2.481%	46.21万	0.19亿	0.248%
2026-09-30	41.930	40.880	42.490	40.880	-1.040	-2.481%	0.46万	0.00亿	0.000%
2026-09-29	41.940	41.920	42.330	41.580	-0.230	-0.546%	0.35万	0.00亿	0.000%
2026-09-28	44.920	42.150	44.990	42.010	-1.890	-4.292%	0.56万	0.00亿	0.000%
2026-09-27	45.640	44.040	45.900	43.810	-1.570	-3.442%	91.32万	0.41亿	0.490%
2026-09-24	45.640	44.040	45.900	43.810	-1.570	-3.442%	0.91万	0.00亿	0.000%
2026-09-23	43.680	45.610	45.970	43.390	1.730	3.943%	1.27万	0.00亿	0.000%
2026-09-22	43.880	43.880	44.650	43.650	-0.230	-0.521%	0.49万	0.00亿	0.000%
2026-09-21	44.280	44.110	44.900	43.990	-0.090	-0.204%	0.53万	0.00亿	0.000%
2026-09-18	44.730	44.200	44.740	43.870	0.350	0.798%	0.35万	0.00亿	0.000%
2026-09-17	44.880	43.850	44.880	43.270	0.300	0.689%	0.58万	0.00亿	0.000%
2026-09-16	42.520	43.550	43.650	42.520	0.640	1.491%	0.56万	0.00亿	0.000%
2026-09-15	42.920	42.910	43.860	42.760	-0.530	-1.220%	0.49万	0.00亿	0.000%
2026-09-14	42.760	43.440	44.010	42.260	0.390	0.906%	0.57万	0.00亿	0.000%
2026-09-11	45.230	43.050	45.230	42.190	-1.400	-3.150%	1.00万	0.00亿	0.000%
2026-09-10	45.500	44.450	45.690	44.280	-1.120	-2.458%	0.64万	0.00亿	0.000%
2026-09-09	46.790	45.570	47.000	45.370	-1.220	-2.607%	0.68万	0.00亿	0.000%
2026-09-08	47.430	46.790	48.170	46.680	-1.160	-2.419%	0.81万	0.00亿	0.000%
2026-09-07	48.700	47.950	49.300	47.950	-0.750	-1.540%	0.72万	0.00亿	0.000%
2026-09-04	49.650	48.700	49.980	48.380	-0.460	-0.936%	0.68万	0.00亿	0.000%
2026-09-03	47.390	49.160	50.500	47.390	1.760	3.713%	1.41万	0.00亿	0.000%
2026-09-02	48.810	47.400	48.810	47.340	-1.410	-2.889%	0.73万	0.00亿	0.000%
2026-09-01	48.990	48.810	49.460	48.310	-0.260	-0.530%	0.47万	0.00亿	0.000%
2026-08-31	49.040	49.070	49.460	48.010	0.470	0.967%	0.59万	0.00亿	0.000%
2026-08-28	47.940	48.600	49.450	47.880	0.300	0.621%	0.75万	0.00亿	0.000%
2026-08-27	47.440	48.300	48.880	46.300	0.700	1.471%	1.12万	0.00亿	0.000%
2026-08-26	47.750	47.600	48.470	47.600	-0.150	-0.314%	0.48万	0.00亿	0.000%
2026-08-25	47.040	47.750	47.900	46.210	0.710	1.509%	0.72万	0.00亿	0.000%
2026-08-24	48.400	47.040	49.020	46.180	-1.620	-3.329%	0.93万	0.00亿	0.000%
2026-08-21	46.060	48.660	49.060	45.490	2.290	4.939%	1.28万	0.00亿	0.000%
2026-08-20	45.770	46.370	46.800	45.140	1.270	2.816%	0.67万	0.00亿	0.000%
2026-08-19	47.210	45.100	47.210	44.880	-2.370	-4.993%	1.16万	0.00亿	0.000%
2026-08-18	46.790	47.470	47.710	46.480	0.680	1.453%	0.69万	0.00亿	0.000%
2026-08-17	47.080	46.790	47.170	46.100	-0.240	-0.510%	0.65万	0.00亿	0.000%
2026-08-14	46.000	47.030	47.040	45.600	0.870	1.885%	0.74万	0.00亿	0.000%
2026-08-13	47.080	46.160	47.810	46.000	-0.870	-1.850%	0.73万	0.00亿	0.000%
2026-08-12	48.690	47.030	49.020	46.500	-1.690	-3.469%	1.41万	0.00亿	0.000%
2026-08-11	49.940	48.720	49.940	48.110	-0.280	-0.571%	0.81万	0.00亿	0.000%
2026-08-10	47.740	49.000	49.000	46.900	1.390	2.920%	0.85万	0.00亿	0.000%
2026-08-07	47.010	47.610	47.770	46.000	0.330	0.698%	0.83万	0.00亿	0.000%
2026-08-06	46.580	47.280	47.370	45.880	0.930	2.006%	0.89万	0.00亿	0.000%
2026-08-05	45.800	46.350	46.800	45.800	0.360	0.783%	1.06万	0.00亿	0.000%
2026-08-04	47.410	45.990	47.740	45.900	-0.770	-1.647%	1.01万	0.00亿	0.000%
2026-08-03	45.080	46.760	47.500	45.080	2.260	5.079%	1.62万	0.00亿	0.000%
2026-07-31	44.850	44.500	46.180	44.200	1.200	2.771%	1.31万	0.00亿	0.000%
2026-07-30	44.910	43.300	45.850	42.430	-2.160	-4.751%	1.16万	0.00亿	0.000%
2026-07-29	45.400	45.460	46.160	43.800	0.010	0.022%	1.20万	0.00亿	0.000%
2026-07-28	45.550	45.450	47.480	44.780	-0.170	-0.373%	1.32万	0.00亿	0.000%
2026-07-27	44.810	45.620	45.970	44.000	0.910	2.035%	1.11万	0.00亿	0.000%
2026-07-24	44.450	44.710	45.590	43.210	0.260	0.585%	1.19万	0.00亿	0.000%
2026-07-23	42.570	44.450	45.980	42.530	1.920	4.514%	1.85万	0.00亿	0.000%
2026-07-22	42.440	42.530	43.620	40.820	0.400	0.949%	1.65万	0.00亿	0.000%
2026-07-21	40.560	42.130	42.500	37.360	2.230	5.589%	1.82万	0.00亿	0.000%
2026-07-20	42.460	39.900	42.700	39.200	-2.100	-5.000%	1.49万	0.00亿	0.000%
2026-07-17	44.860	42.000	45.190	41.800	-3.200	-7.080%	1.18万	0.00亿	0.000%
2026-07-16	45.750	45.200	47.150	44.800	-0.780	-1.696%	0.90万	0.00亿	0.000%
2026-07-15	45.440	45.980	46.470	45.000	0.420	0.922%	0.84万	0.00亿	0.000%
2026-07-14	43.630	45.560	46.380	43.450	0.340	0.752%	1.08万	0.00亿	0.000%
2026-07-13	48.730	45.220	48.860	44.600	-4.070	-8.257%	1.34万	0.00亿	0.000%
2026-07-10	49.090	49.290	50.680	49.090	-0.490	-0.984%	1.27万	0.00亿	0.000%
2026-07-09	48.360	49.780	50.500	47.600	1.550	3.214%	1.32万	0.00亿	0.000%
2026-07-08	48.350	48.230	48.780	46.650	0.350	0.731%	1.53万	0.00亿	0.000%
2026-07-07	51.920	47.880	51.920	47.000	-2.550	-5.057%	1.89万	0.00亿	0.000%
2026-07-06	50.940	50.430	52.320	50.120	-0.510	-1.001%	1.07万	0.00亿	0.000%
2026-07-03	51.200	50.940	52.150	49.650	0.110	0.216%	1.28万	0.00亿	0.000%
2026-07-02	52.880	50.830	52.880	50.710	-2.150	-4.058%	1.41万	0.00亿	0.000%
2026-07-01	51.950	52.980	53.000	50.350	1.030	1.983%	1.73万	0.00亿	0.000%
2026-06-30	52.000	51.950	53.500	51.180	0.060	0.116%	1.61万	0.00亿	0.000%
2026-06-29	53.000	51.890	53.450	51.430	-0.860	-1.630%	1.39万	0.00亿	0.000%
2026-06-26	54.970	52.750	55.550	51.980	-2.250	-4.091%	1.89万	0.00亿	0.000%
2026-06-25	56.900	55.000	57.420	55.000	-2.420	-4.215%	1.73万	0.00亿	0.000%
2026-06-24	57.160	57.420	58.000	54.630	0.260	0.455%	2.21万	0.00亿	0.000%
2026-06-23	55.620	57.160	57.490	55.620	0.750	1.330%	1.95万	0.00亿	0.000%
2026-06-22	54.700	56.410	57.000	52.180	1.710	3.126%	2.58万	0.00亿	0.000%
2026-06-18	53.840	54.700	55.760	53.100	0.860	1.597%	1.83万	0.00亿	0.000%
2026-06-17	55.350	53.840	55.910	53.790	-1.300	-2.358%	1.96万	0.00亿	0.000%
2026-06-16	56.360	55.140	56.370	54.800	-1.780	-3.127%	2.57万	0.00亿	0.000%
2026-06-15	62.000	56.920	62.000	56.200	-2.450	-4.127%	4.97万	0.00亿	0.000%
2026-06-12	54.800	59.370	59.370	54.700	5.400	10.006%	2.71万	0.00亿	0.000%
2026-06-11	53.050	53.970	54.350	52.200	0.980	1.849%	1.32万	0.00亿	0.000%
2026-06-10	53.000	52.990	54.380	51.900	-0.610	-1.138%	1.27万	0.00亿	0.000%
2026-06-09	53.000	53.600	53.810	52.500	1.700	3.276%	1.25万	0.00亿	0.000%
2026-06-08	52.000	51.900	53.000	51.100	-2.100	-3.889%	1.33万	0.00亿	0.000%
2026-06-05	54.330	54.000	55.870	53.100	-0.310	-0.571%	1.83万	0.00亿	0.000%
2026-06-04	54.110	54.310	54.500	52.770	0.460	0.854%	1.25万	0.00亿	0.000%
2026-06-03	55.270	53.850	55.270	52.780	-1.150	-2.091%	1.94万	0.00亿	0.000%
2026-06-02	57.510	55.000	59.990	54.770	-2.510	-4.364%	3.10万	0.00亿	0.000%
2026-06-01	52.250	57.510	57.510	52.140	5.230	10.004%	2.39万	0.00亿	0.000%
2026-05-29	53.470	52.280	53.480	52.030	-1.520	-2.825%	1.46万	0.00亿	0.000%
2026-05-28	53.930	53.800	53.930	51.320	0.000	0.000%	1.94万	0.00亿	0.000%
2026-05-27	54.320	53.800	56.000	53.300	-0.750	-1.375%	1.16万	0.00亿	0.000%
2026-05-26	55.750	54.550	56.980	53.500	-1.350	-2.415%	2.01万	0.00亿	0.000%
2026-05-25	57.880	55.900	58.250	55.560	-0.850	-1.498%	1.33万	0.00亿	0.000%
2026-05-22	55.550	56.750	57.990	55.310	1.500	2.715%	2.43万	0.00亿	0.000%
2026-05-21	57.020	55.250	57.790	55.100	-2.300	-3.997%	1.91万	0.00亿	0.000%
2026-05-20	57.020	57.550	58.140	55.860	0.550	0.965%	1.59万	0.00亿	0.000%
2026-05-19	55.640	57.000	57.620	54.800	1.050	1.877%	2.32万	0.00亿	0.000%
2026-05-18	61.040	55.950	61.040	55.730	-5.650	-9.172%	4.11万	0.00亿	0.000%
2026-05-15	58.320	61.600	61.630	57.630	2.600	4.407%	4.04万	0.00亿	0.000%
2026-05-14	56.910	59.000	61.780	56.910	2.600	4.610%	4.31万	0.00亿	0.000%
2026-05-13	55.620	56.400	56.450	54.420	0.280	0.499%	1.84万	0.00亿	0.000%
2026-05-12	57.100	56.120	59.140	55.500	-0.980	-1.716%	2.50万	0.00亿	0.000%
2026-05-11	57.290	57.100	57.650	56.200	0.380	0.670%	1.51万	0.00亿	0.000%
2026-05-08	57.420	56.720	57.700	55.930	-1.030	-1.784%	1.94万	0.00亿	0.000%
2026-05-07	57.380	57.750	58.520	57.210	-0.040	-0.069%	1.64万	0.00亿	0.000%
2026-05-06	58.780	57.790	58.780	57.000	-0.680	-1.163%	2.31万	0.00亿	0.000%
2026-04-30	59.860	58.470	59.860	56.930	-0.530	-0.898%	2.05万	0.00亿	0.000%
2026-04-29	59.800	59.000	60.750	58.470	-0.950	-1.585%	2.41万	0.00亿	0.000%
2026-04-28	61.430	59.950	62.500	59.810	-3.120	-4.947%	3.30万	0.00亿	0.000%
2026-04-27	62.360	63.070	63.780	61.060	0.780	1.252%	4.15万	0.00亿	0.000%
2026-04-24	60.100	62.290	62.800	57.800	2.140	3.558%	5.10万	0.00亿	0.000%
2026-04-23	59.730	60.150	64.800	59.660	0.420	0.703%	5.21万	0.00亿	0.000%
2026-04-22	61.120	59.730	61.780	57.330	0.310	0.522%	6.95万	0.00亿	0.000%
2026-04-21	54.530	59.420	59.420	53.800	5.420	10.037%	3.14万	0.00亿	0.000%
2026-04-20	54.680	54.000	56.300	52.770	-0.550	-1.008%	5.36万	0.00亿	0.000%
2026-04-17	49.800	54.550	54.550	49.010	4.980	10.046%	3.51万	0.00亿	0.000%
2026-04-16	47.420	49.570	49.670	46.600	2.150	4.534%	2.66万	0.00亿	0.000%
2026-04-15	47.480	47.420	48.090	46.800	-0.060	-0.126%	1.58万	0.00亿	0.000%
2026-04-14	47.700	47.480	48.460	46.390	-0.270	-0.565%	2.01万	0.00亿	0.000%
2026-04-13	49.950	47.750	50.220	47.310	0.000	0.000%	2.09万	0.00亿	0.000%
2026-04-10	49.520	49.630	51.640	49.520	0.000	0.000%	1.95万	0.00亿	0.000%
2026-04-09	50.680	50.460	50.990	49.510	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-08	48.410	49.920	50.400	48.100	0.000	0.000%	2.07万	0.00亿	0.000%
2026-04-07	46.300	47.750	48.090	45.760	0.000	0.000%	1.88万	0.00亿	0.000%
2026-04-03	45.730	46.300	47.000	45.400	0.000	0.000%	1.24万	0.00亿	0.000%
2026-04-02	45.620	45.730	46.890	45.500	0.000	0.000%	1.39万	0.00亿	0.000%
2026-04-01	46.680	46.140	46.790	44.420	0.000	0.000%	2.13万	0.00亿	0.000%