交控科技（688015）历史行情

以下为交控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
2026-10-08	16.710	16.550	17.260	16.410	-0.490	-2.876%	291.36万	0.00亿	0.000%
2026-10-07	16.890	17.040	17.280	16.700	0.240	1.429%	254.42万	0.43亿	1.348%
2026-10-06	16.890	17.040	17.280	16.700	0.240	1.429%	254.42万	0.43亿	1.348%
2026-10-05	16.890	17.040	17.280	16.700	0.240	1.429%	254.42万	0.43亿	1.348%
2026-10-02	16.890	17.040	17.280	16.700	0.240	1.429%	254.42万	0.43亿	1.348%
2026-10-01	16.890	17.040	17.280	16.700	0.240	1.429%	254.42万	0.43亿	1.348%
2026-09-30	16.890	17.040	17.280	16.700	0.240	1.429%	254.42万	0.00亿	0.000%
2026-09-29	16.720	16.800	16.900	16.590	0.120	0.719%	88.54万	0.00亿	0.000%
2026-09-28	16.880	16.680	17.050	16.500	-0.280	-1.651%	114.34万	0.00亿	0.000%
2026-09-27	16.900	16.960	17.070	16.650	0.130	0.772%	143.22万	0.24亿	0.759%
2026-09-24	16.900	16.960	17.070	16.650	0.130	0.772%	143.22万	0.00亿	0.000%
2026-09-23	16.590	16.830	16.920	16.590	0.080	0.478%	130.73万	0.00亿	0.000%
2026-09-22	16.510	16.750	16.800	16.460	0.270	1.638%	115.41万	0.00亿	0.000%
2026-09-21	16.170	16.480	16.490	16.000	0.390	2.424%	139.76万	0.00亿	0.000%
2026-09-18	16.050	16.090	16.270	16.040	0.110	0.688%	97.61万	0.00亿	0.000%
2026-09-17	15.940	15.980	16.050	15.710	-0.100	-0.622%	73.51万	0.00亿	0.000%
2026-09-16	15.870	16.080	16.150	15.790	0.280	1.772%	72.88万	0.00亿	0.000%
2026-09-15	16.120	15.800	16.190	15.800	-0.420	-2.589%	87.48万	0.00亿	0.000%
2026-09-14	15.970	16.220	16.300	15.970	0.040	0.247%	81.69万	0.00亿	0.000%
2026-09-11	16.570	16.180	16.570	15.980	-0.320	-1.939%	106.01万	0.00亿	0.000%
2026-09-10	16.760	16.500	16.760	16.440	-0.210	-1.257%	93.90万	0.00亿	0.000%
2026-09-09	17.290	16.710	17.290	16.680	-0.270	-1.590%	93.16万	0.00亿	0.000%
2026-09-08	16.830	16.980	17.200	16.600	0.280	1.677%	138.68万	0.00亿	0.000%
2026-09-07	16.990	16.700	16.990	16.510	-0.140	-0.831%	131.12万	0.00亿	0.000%
2026-09-04	16.870	16.840	17.020	16.630	0.150	0.899%	152.18万	0.00亿	0.000%
2026-09-03	16.770	16.690	17.040	16.610	-0.110	-0.655%	161.78万	0.00亿	0.000%
2026-09-02	16.850	16.800	16.950	16.570	-0.030	-0.178%	137.60万	0.00亿	0.000%
2026-09-01	16.530	16.830	16.950	16.370	0.300	1.815%	236.18万	0.00亿	0.000%
2026-08-31	16.330	16.530	16.680	16.100	0.510	3.184%	249.50万	0.00亿	0.000%
2026-08-28	15.850	16.020	16.070	15.770	0.220	1.392%	138.73万	0.00亿	0.000%
2026-08-27	16.020	15.800	16.160	15.730	-0.200	-1.250%	139.64万	0.00亿	0.000%
2026-08-26	16.000	16.000	16.360	15.770	0.070	0.439%	196.42万	0.00亿	0.000%
2026-08-25	15.410	15.930	15.970	15.330	0.440	2.841%	134.71万	0.00亿	0.000%
2026-08-24	15.720	15.490	15.730	15.400	-0.240	-1.526%	106.88万	0.00亿	0.000%
2026-08-21	15.740	15.730	15.750	15.420	-0.010	-0.064%	93.33万	0.00亿	0.000%
2026-08-20	15.410	15.740	15.840	15.410	0.330	2.141%	111.04万	0.00亿	0.000%
2026-08-19	15.910	15.410	15.910	15.310	-0.510	-3.204%	106.65万	0.00亿	0.000%
2026-08-18	16.300	15.920	16.300	15.760	-0.240	-1.485%	115.32万	0.00亿	0.000%
2026-08-17	15.810	16.160	16.190	15.720	0.290	1.827%	113.50万	0.00亿	0.000%
2026-08-14	15.810	15.870	15.920	15.640	0.060	0.380%	90.29万	0.00亿	0.000%
2026-08-13	15.960	15.810	16.150	15.750	-0.210	-1.311%	108.61万	0.00亿	0.000%
2026-08-12	15.910	16.020	16.280	15.900	0.090	0.565%	150.67万	0.00亿	0.000%
2026-08-11	16.170	15.930	16.170	15.850	-0.210	-1.301%	123.70万	0.00亿	0.000%
2026-08-10	15.840	16.140	16.270	15.770	0.240	1.509%	140.40万	0.00亿	0.000%
2026-08-07	16.370	15.900	16.370	15.580	-0.080	-0.501%	111.82万	0.00亿	0.000%
2026-08-06	16.090	15.980	16.140	15.800	-0.100	-0.622%	117.46万	0.00亿	0.000%
2026-08-05	15.950	16.080	16.250	15.880	0.070	0.437%	161.03万	0.00亿	0.000%
2026-08-04	16.070	16.010	16.180	15.850	-0.030	-0.187%	162.39万	0.00亿	0.000%
2026-08-03	15.280	16.040	16.130	15.210	0.660	4.291%	259.94万	0.00亿	0.000%
2026-07-31	15.060	15.380	15.490	15.060	0.350	2.329%	148.13万	0.00亿	0.000%
2026-07-30	14.910	15.030	15.290	14.910	-0.020	-0.133%	139.91万	0.00亿	0.000%
2026-07-29	14.780	15.050	15.140	14.770	0.300	2.034%	144.89万	0.00亿	0.000%
2026-07-28	14.700	14.750	14.920	14.600	0.040	0.272%	99.58万	0.00亿	0.000%
2026-07-27	14.520	14.710	14.960	14.400	0.250	1.729%	104.51万	0.00亿	0.000%
2026-07-24	14.840	14.460	14.840	14.390	-0.410	-2.757%	86.24万	0.00亿	0.000%
2026-07-23	14.570	14.870	14.910	14.380	0.390	2.693%	124.33万	0.00亿	0.000%
2026-07-22	14.810	14.480	14.950	14.390	-0.340	-2.294%	146.89万	0.00亿	0.000%
2026-07-21	14.980	14.820	15.070	14.380	-0.160	-1.068%	178.48万	0.00亿	0.000%
2026-07-20	15.120	14.980	15.600	14.710	-0.130	-0.860%	205.80万	0.00亿	0.000%
2026-07-17	15.770	15.110	15.980	15.000	-0.670	-4.246%	188.51万	0.00亿	0.000%
2026-07-16	15.660	15.780	15.990	15.440	0.010	0.063%	134.57万	0.00亿	0.000%
2026-07-15	15.600	15.770	15.920	15.460	0.210	1.350%	106.37万	0.00亿	0.000%
2026-07-14	15.410	15.560	15.640	15.120	0.130	0.843%	146.15万	0.00亿	0.000%
2026-07-13	16.100	15.430	16.100	15.350	-0.670	-4.161%	146.69万	0.00亿	0.000%
2026-07-10	15.560	16.100	16.360	15.460	0.470	3.007%	159.41万	0.00亿	0.000%
2026-07-09	15.650	15.630	15.720	15.220	0.010	0.064%	98.65万	0.00亿	0.000%
2026-07-08	15.500	15.620	15.770	15.270	0.010	0.064%	117.81万	0.00亿	0.000%
2026-07-07	16.070	15.610	16.130	15.520	-0.480	-2.983%	106.22万	0.00亿	0.000%
2026-07-06	16.030	16.090	16.390	15.950	-0.050	-0.310%	137.39万	0.00亿	0.000%
2026-07-03	15.540	16.140	16.350	15.480	0.650	4.196%	249.81万	0.00亿	0.000%
2026-07-02	15.470	15.490	16.110	15.410	-0.100	-0.641%	178.51万	0.00亿	0.000%
2026-07-01	15.320	15.590	15.840	15.320	0.210	1.365%	213.31万	0.00亿	0.000%
2026-06-30	15.480	15.380	15.570	15.090	0.000	0.000%	146.47万	0.00亿	0.000%
2026-06-29	15.220	15.380	15.600	14.830	0.190	1.251%	197.16万	0.00亿	0.000%
2026-06-26	15.870	15.190	15.870	15.150	-0.520	-3.310%	224.13万	0.00亿	0.000%
2026-06-25	16.180	15.710	16.180	15.600	-0.440	-2.724%	111.75万	0.00亿	0.000%
2026-06-24	16.710	16.150	16.930	16.070	-0.540	-3.235%	125.73万	0.00亿	0.000%
2026-06-23	16.600	16.690	16.950	16.380	0.100	0.603%	128.93万	0.00亿	0.000%
2026-06-22	16.660	16.590	16.740	15.800	-0.090	-0.540%	174.07万	0.00亿	0.000%
2026-06-18	16.560	16.680	16.770	16.310	0.040	0.240%	109.78万	0.00亿	0.000%
2026-06-17	16.940	16.640	16.940	16.360	-0.300	-1.771%	175.63万	0.00亿	0.000%
2026-06-16	17.000	16.940	17.060	16.580	-0.030	-0.177%	166.38万	0.00亿	0.000%
2026-06-15	16.840	16.970	17.190	16.770	0.140	0.832%	94.26万	0.00亿	0.000%
2026-06-12	16.600	16.830	16.940	16.540	0.370	2.248%	136.47万	0.00亿	0.000%
2026-06-11	16.640	16.460	16.830	16.400	-0.370	-2.198%	93.84万	0.00亿	0.000%
2026-06-10	17.020	16.830	17.180	16.630	-0.290	-1.694%	92.11万	0.00亿	0.000%
2026-06-09	17.130	17.120	17.420	16.850	0.190	1.122%	134.97万	0.00亿	0.000%
2026-06-08	17.430	16.930	17.570	16.630	-0.630	-3.588%	154.74万	0.00亿	0.000%
2026-06-05	17.250	17.560	17.850	16.930	0.320	1.856%	148.68万	0.00亿	0.000%
2026-06-04	17.560	17.240	17.590	16.980	-0.300	-1.710%	139.43万	0.00亿	0.000%
2026-06-03	17.880	17.540	17.880	17.420	-0.260	-1.461%	136.36万	0.00亿	0.000%
2026-06-02	18.250	17.800	18.340	17.630	-0.450	-2.466%	140.74万	0.00亿	0.000%
2026-06-01	17.960	18.250	18.460	17.620	0.290	1.615%	202.39万	0.00亿	0.000%
2026-05-29	18.280	17.960	18.730	17.880	-0.300	-1.643%	235.65万	0.00亿	0.000%
2026-05-28	18.220	18.260	18.410	17.780	0.060	0.330%	223.24万	0.00亿	0.000%
2026-05-27	19.050	18.200	19.070	18.130	-0.790	-4.160%	230.89万	0.00亿	0.000%
2026-05-26	19.480	18.990	19.480	18.740	-0.590	-3.013%	129.63万	0.00亿	0.000%
2026-05-25	19.790	19.580	19.890	19.190	-0.210	-1.061%	118.70万	0.00亿	0.000%
2026-05-22	19.770	19.790	20.000	19.490	0.040	0.203%	123.33万	0.00亿	0.000%
2026-05-21	20.310	19.750	20.640	19.670	-0.610	-2.996%	165.06万	0.00亿	0.000%
2026-05-20	20.620	20.360	20.620	20.180	-0.350	-1.690%	135.03万	0.00亿	0.000%
2026-05-19	20.140	20.710	20.810	20.140	0.150	0.730%	136.79万	0.00亿	0.000%
2026-05-18	20.250	20.560	20.820	20.030	-0.020	-0.097%	235.39万	0.00亿	0.000%
2026-05-15	20.580	20.580	20.870	20.230	0.000	0.000%	245.05万	0.00亿	0.000%
2026-05-14	20.980	20.580	20.980	20.240	-0.390	-1.860%	219.39万	0.00亿	0.000%
2026-05-13	20.870	20.970	21.030	20.840	0.010	0.048%	137.18万	0.00亿	0.000%
2026-05-12	21.460	20.960	21.530	20.960	-0.500	-2.330%	173.32万	0.00亿	0.000%
2026-05-11	21.680	21.460	21.720	21.290	-0.150	-0.694%	212.00万	0.00亿	0.000%
2026-05-08	21.770	21.610	21.770	21.300	0.100	0.465%	170.96万	0.00亿	0.000%
2026-05-07	21.380	21.510	21.870	21.280	0.120	0.561%	273.11万	0.00亿	0.000%
2026-05-06	21.290	21.390	21.860	21.160	0.150	0.706%	414.08万	0.00亿	0.000%
2026-04-30	20.700	21.240	21.590	20.670	0.540	2.609%	310.61万	0.00亿	0.000%
2026-04-29	20.590	20.700	20.960	20.580	-0.130	-0.624%	288.44万	0.00亿	0.000%
2026-04-28	22.280	20.830	22.280	20.670	-1.800	-7.954%	546.50万	0.00亿	0.000%
2026-04-27	22.080	22.630	22.860	21.740	0.400	1.799%	190.07万	0.00亿	0.000%
2026-04-24	22.170	22.230	22.440	21.870	-0.090	-0.403%	124.01万	0.00亿	0.000%
2026-04-23	22.480	22.320	22.690	22.170	-0.140	-0.623%	158.72万	0.00亿	0.000%
2026-04-22	22.570	22.460	22.620	22.210	0.000	0.000%	157.92万	0.00亿	0.000%
2026-04-21	22.680	22.460	22.680	22.250	0.000	0.000%	145.51万	0.00亿	0.000%
2026-04-20	22.560	22.460	22.630	22.160	-0.030	-0.133%	140.44万	0.00亿	0.000%
2026-04-17	22.640	22.490	22.640	22.190	-0.150	-0.663%	156.14万	0.00亿	0.000%
2026-04-16	22.380	22.640	22.740	22.190	0.260	1.162%	141.61万	0.00亿	0.000%
2026-04-15	22.020	22.380	22.620	21.830	0.410	1.866%	181.48万	0.00亿	0.000%
2026-04-14	22.130	21.970	22.250	21.720	-0.080	-0.363%	153.84万	0.00亿	0.000%
2026-04-13	21.750	22.050	22.160	21.600	0.000	0.000%	109.96万	0.00亿	0.000%
2026-04-10	21.720	21.930	22.160	21.720	0.000	0.000%	123.83万	0.00亿	0.000%
2026-04-09	21.940	21.730	22.060	21.600	0.000	0.000%	114.41万	0.00亿	0.000%
2026-04-08	21.230	21.950	21.980	21.230	0.000	0.000%	157.03万	0.00亿	0.000%
2026-04-07	20.600	20.870	21.080	20.580	0.000	0.000%	126.64万	0.00亿	0.000%
2026-04-03	21.160	20.670	21.260	20.530	0.000	0.000%	151.99万	0.00亿	0.000%
2026-04-02	21.490	21.110	21.870	20.950	0.000	0.000%	224.47万	0.00亿	0.000%
2026-04-01	22.390	21.600	22.470	21.360	0.000	0.000%	313.74万	0.00亿	0.000%