中科通达（688038）历史行情

以下为中科通达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
2026-10-07	19.180	18.930	19.310	18.860	-0.170	-0.890%	93.05万	0.18亿	0.800%
2026-10-06	19.180	18.930	19.310	18.860	-0.170	-0.890%	93.05万	0.18亿	0.800%
2026-10-05	19.180	18.930	19.310	18.860	-0.170	-0.890%	93.05万	0.18亿	0.800%
2026-10-02	19.180	18.930	19.310	18.860	-0.170	-0.890%	93.05万	0.18亿	0.800%
2026-10-01	19.180	18.930	19.310	18.860	-0.170	-0.890%	93.05万	0.18亿	0.800%
2026-09-30	19.180	18.930	19.310	18.860	-0.170	-0.890%	93.05万	0.00亿	0.000%
2026-09-29	19.050	19.100	19.470	18.710	-0.050	-0.261%	143.14万	0.00亿	0.000%
2026-09-28	19.620	19.150	19.620	18.760	-0.150	-0.777%	164.64万	0.00亿	0.000%
2026-09-27	19.600	19.300	19.800	19.250	-0.270	-1.380%	171.03万	0.33亿	1.470%
2026-09-24	19.600	19.300	19.800	19.250	-0.270	-1.380%	171.03万	0.00亿	0.000%
2026-09-23	19.650	19.570	19.840	19.380	-0.160	-0.811%	117.47万	0.00亿	0.000%
2026-09-22	19.300	19.730	19.960	19.300	0.450	2.334%	204.82万	0.00亿	0.000%
2026-09-21	18.900	19.280	19.680	18.900	0.370	1.957%	210.15万	0.00亿	0.000%
2026-09-18	18.680	18.910	18.950	18.310	0.330	1.776%	137.67万	0.00亿	0.000%
2026-09-17	18.300	18.580	18.660	18.280	0.160	0.869%	161.60万	0.00亿	0.000%
2026-09-16	18.050	18.420	18.460	17.840	0.420	2.333%	153.46万	0.00亿	0.000%
2026-09-15	18.300	18.000	18.430	17.900	-0.410	-2.227%	129.63万	0.00亿	0.000%
2026-09-14	18.300	18.410	18.620	18.030	0.140	0.766%	118.63万	0.00亿	0.000%
2026-09-11	18.710	18.270	18.800	17.800	-0.550	-2.922%	169.24万	0.00亿	0.000%
2026-09-10	18.990	18.820	19.070	18.500	-0.080	-0.423%	124.07万	0.00亿	0.000%
2026-09-09	18.950	18.900	19.170	18.660	-0.080	-0.421%	177.72万	0.00亿	0.000%
2026-09-08	18.420	18.980	18.980	18.330	0.440	2.373%	183.83万	0.00亿	0.000%
2026-09-07	18.530	18.540	18.730	18.020	0.010	0.054%	160.89万	0.00亿	0.000%
2026-09-04	18.790	18.530	18.950	18.340	-0.070	-0.376%	165.12万	0.00亿	0.000%
2026-09-03	18.820	18.600	19.080	18.580	-0.100	-0.535%	153.80万	0.00亿	0.000%
2026-09-02	18.920	18.700	19.680	18.510	-0.300	-1.579%	260.48万	0.00亿	0.000%
2026-09-01	18.800	19.000	19.150	18.700	0.200	1.064%	167.90万	0.00亿	0.000%
2026-08-31	18.230	18.800	18.880	18.170	0.390	2.118%	191.00万	0.00亿	0.000%
2026-08-28	18.760	18.410	18.990	18.360	-0.010	-0.054%	181.40万	0.00亿	0.000%
2026-08-27	18.050	18.420	18.630	17.940	0.390	2.163%	238.93万	0.00亿	0.000%
2026-08-26	17.960	18.030	18.170	17.750	0.020	0.111%	159.55万	0.00亿	0.000%
2026-08-25	17.900	18.010	18.230	17.580	0.140	0.783%	162.11万	0.00亿	0.000%
2026-08-24	18.510	17.870	18.510	17.430	-0.210	-1.162%	161.98万	0.00亿	0.000%
2026-08-21	18.000	18.080	18.080	17.570	-0.040	-0.221%	114.44万	0.00亿	0.000%
2026-08-20	18.050	18.120	18.900	17.920	-0.120	-0.658%	225.37万	0.00亿	0.000%
2026-08-19	18.320	18.240	18.920	17.900	-0.750	-3.949%	209.62万	0.00亿	0.000%
2026-08-18	18.580	18.990	19.240	18.580	0.230	1.226%	217.92万	0.00亿	0.000%
2026-08-17	17.770	18.760	19.070	17.770	0.680	3.761%	254.94万	0.00亿	0.000%
2026-08-14	17.930	18.080	18.150	17.680	0.150	0.837%	144.11万	0.00亿	0.000%
2026-08-13	17.990	17.930	18.440	17.660	0.110	0.617%	222.56万	0.00亿	0.000%
2026-08-12	17.450	17.820	18.010	17.240	0.280	1.596%	177.98万	0.00亿	0.000%
2026-08-11	17.300	17.540	17.710	17.050	0.080	0.458%	141.27万	0.00亿	0.000%
2026-08-10	17.280	17.460	17.750	17.000	0.180	1.042%	269.67万	0.00亿	0.000%
2026-08-07	18.380	17.280	18.930	16.880	-1.280	-6.897%	557.11万	0.00亿	0.000%
2026-08-06	17.350	18.560	18.580	17.250	1.200	6.912%	364.94万	0.00亿	0.000%
2026-08-05	17.280	17.360	17.530	17.150	0.220	1.284%	256.26万	0.00亿	0.000%
2026-08-04	16.710	17.140	17.470	16.710	0.680	4.131%	252.81万	0.00亿	0.000%
2026-08-03	16.170	16.460	16.790	16.100	0.290	1.793%	264.44万	0.00亿	0.000%
2026-07-31	15.660	16.170	16.290	15.630	0.950	6.242%	261.01万	0.00亿	0.000%
2026-07-30	17.060	15.220	17.360	15.110	-2.020	-11.717%	451.84万	0.00亿	0.000%
2026-07-29	17.250	17.240	17.360	16.900	0.130	0.760%	189.52万	0.00亿	0.000%
2026-07-28	17.020	17.110	17.520	16.740	0.090	0.529%	200.16万	0.00亿	0.000%
2026-07-27	17.170	17.020	17.180	16.040	0.670	4.098%	229.60万	0.00亿	0.000%
2026-07-24	16.350	16.350	16.520	15.880	0.000	0.000%	215.28万	0.00亿	0.000%
2026-07-23	15.750	16.350	16.530	15.750	0.350	2.188%	247.55万	0.00亿	0.000%
2026-07-22	15.210	16.000	16.370	15.040	0.790	5.194%	345.18万	0.00亿	0.000%
2026-07-21	15.110	15.210	15.600	13.750	0.100	0.662%	310.61万	0.00亿	0.000%
2026-07-20	16.250	15.110	17.050	14.510	-1.190	-7.301%	398.67万	0.00亿	0.000%
2026-07-17	17.610	16.300	17.610	16.140	-0.990	-5.726%	317.69万	0.00亿	0.000%
2026-07-16	17.590	17.290	18.000	17.210	-0.300	-1.706%	191.74万	0.00亿	0.000%
2026-07-15	16.790	17.590	18.140	16.590	0.800	4.765%	300.48万	0.00亿	0.000%
2026-07-14	16.660	16.790	17.190	16.200	0.140	0.841%	193.66万	0.00亿	0.000%
2026-07-13	17.660	16.650	18.000	16.530	-1.140	-6.408%	258.55万	0.00亿	0.000%
2026-07-10	16.570	17.790	18.110	16.420	1.100	6.591%	305.88万	0.00亿	0.000%
2026-07-09	16.360	16.690	16.800	16.010	0.330	2.017%	189.43万	0.00亿	0.000%
2026-07-08	16.350	16.360	16.420	15.850	0.240	1.489%	157.61万	0.00亿	0.000%
2026-07-07	16.520	16.120	17.170	16.100	-0.400	-2.421%	202.69万	0.00亿	0.000%
2026-07-06	17.210	16.520	17.650	16.440	-0.790	-4.564%	262.86万	0.00亿	0.000%
2026-07-03	16.700	17.310	17.740	16.430	0.640	3.839%	391.83万	0.00亿	0.000%
2026-07-02	16.800	16.670	17.630	16.550	-0.190	-1.127%	304.41万	0.00亿	0.000%
2026-07-01	16.820	16.860	17.170	16.520	0.040	0.238%	238.90万	0.00亿	0.000%
2026-06-30	16.760	16.820	17.000	16.300	0.120	0.719%	212.06万	0.00亿	0.000%
2026-06-29	17.100	16.700	17.460	16.330	-0.530	-3.076%	297.99万	0.00亿	0.000%
2026-06-26	18.540	17.230	18.560	17.140	-1.090	-5.950%	380.84万	0.00亿	0.000%
2026-06-25	19.200	18.320	19.480	18.220	-0.880	-4.583%	355.64万	0.00亿	0.000%
2026-06-24	19.570	19.200	19.920	18.910	-0.610	-3.079%	269.25万	0.00亿	0.000%
2026-06-23	20.130	19.810	20.170	19.370	-0.110	-0.552%	227.54万	0.00亿	0.000%
2026-06-22	20.950	19.920	20.950	19.210	-0.970	-4.643%	439.18万	0.00亿	0.000%
2026-06-18	20.700	20.890	21.190	19.960	0.220	1.064%	324.65万	0.00亿	0.000%
2026-06-17	20.100	20.670	20.950	20.100	0.280	1.373%	383.15万	0.00亿	0.000%
2026-06-16	19.970	20.390	20.530	19.450	0.220	1.091%	425.16万	0.00亿	0.000%
2026-06-15	21.030	20.170	21.210	19.940	-0.850	-4.044%	475.37万	0.00亿	0.000%
2026-06-12	22.040	21.020	22.210	20.810	-0.510	-2.369%	486.07万	0.00亿	0.000%
2026-06-11	21.200	21.530	22.180	21.020	0.100	0.467%	565.47万	0.00亿	0.000%
2026-06-10	21.380	21.430	22.280	20.550	0.460	2.194%	895.29万	0.00亿	0.000%
2026-06-09	20.450	20.970	23.140	20.260	1.690	8.766%	1,391.86万	0.00亿	0.000%
2026-06-08	17.570	19.280	20.170	17.570	1.250	6.933%	546.94万	0.00亿	0.000%
2026-06-05	18.520	18.030	18.540	17.710	-0.440	-2.382%	233.96万	0.00亿	0.000%
2026-06-04	18.210	18.470	18.530	18.090	0.150	0.819%	136.84万	0.00亿	0.000%
2026-06-03	18.470	18.320	18.710	17.960	-0.160	-0.866%	209.87万	0.00亿	0.000%
2026-06-02	18.800	18.480	18.940	18.020	-0.170	-0.912%	193.12万	0.00亿	0.000%
2026-06-01	18.220	18.650	19.050	18.220	0.060	0.323%	206.00万	0.00亿	0.000%
2026-05-29	19.410	18.590	19.980	18.380	-0.800	-4.126%	310.96万	0.00亿	0.000%
2026-05-28	18.340	19.390	19.610	18.260	1.050	5.725%	370.51万	0.00亿	0.000%
2026-05-27	18.890	18.340	19.120	18.220	-0.720	-3.778%	303.69万	0.00亿	0.000%
2026-05-26	19.190	19.060	19.440	18.890	-0.250	-1.295%	291.72万	0.00亿	0.000%
2026-05-25	20.410	19.310	20.650	19.080	-1.080	-5.297%	359.41万	0.00亿	0.000%
2026-05-22	20.450	20.390	20.590	19.920	0.390	1.950%	230.39万	0.00亿	0.000%
2026-05-21	20.780	20.000	21.350	19.980	-0.690	-3.335%	386.56万	0.00亿	0.000%
2026-05-20	20.500	20.690	21.210	20.480	0.210	1.025%	312.22万	0.00亿	0.000%
2026-05-19	20.530	20.480	20.900	20.250	-0.080	-0.389%	254.34万	0.00亿	0.000%
2026-05-18	19.680	20.560	20.660	19.680	0.190	0.933%	221.32万	0.00亿	0.000%
2026-05-15	20.710	20.370	20.900	20.200	-0.230	-1.117%	230.09万	0.00亿	0.000%
2026-05-14	20.720	20.600	21.020	20.160	-0.080	-0.387%	268.69万	0.00亿	0.000%
2026-05-13	20.780	20.680	21.010	20.510	-0.080	-0.385%	229.16万	0.00亿	0.000%
2026-05-12	21.120	20.760	21.190	20.630	-0.320	-1.518%	272.26万	0.00亿	0.000%
2026-05-11	21.450	21.080	21.480	20.840	-0.180	-0.847%	317.48万	0.00亿	0.000%
2026-05-08	21.200	21.260	21.610	20.860	0.020	0.094%	440.85万	0.00亿	0.000%
2026-05-07	20.990	21.240	21.550	20.660	0.370	1.773%	349.85万	0.00亿	0.000%
2026-05-06	21.200	20.870	21.460	20.560	-0.090	-0.429%	495.44万	0.00亿	0.000%
2026-04-30	21.500	20.960	21.630	20.560	-0.540	-2.512%	394.07万	0.00亿	0.000%
2026-04-29	21.680	21.500	21.920	21.230	-0.400	-1.826%	315.35万	0.00亿	0.000%
2026-04-28	22.910	21.900	22.910	21.730	-0.650	-2.882%	221.39万	0.00亿	0.000%
2026-04-27	22.630	22.550	22.990	21.750	0.100	0.445%	298.09万	0.00亿	0.000%
2026-04-24	22.480	22.450	22.770	22.230	-0.070	-0.311%	201.97万	0.00亿	0.000%
2026-04-23	22.460	22.520	23.410	22.210	0.120	0.536%	381.88万	0.00亿	0.000%
2026-04-22	22.370	22.400	22.770	22.280	-0.200	-0.885%	309.22万	0.00亿	0.000%
2026-04-21	23.720	22.600	23.970	22.320	-1.120	-4.722%	383.93万	0.00亿	0.000%
2026-04-20	23.000	23.720	24.000	23.000	0.000	0.000%	287.30万	0.00亿	0.000%
2026-04-17	24.100	23.720	24.300	23.450	-0.160	-0.670%	339.24万	0.00亿	0.000%
2026-04-16	22.980	23.880	24.250	22.560	1.250	5.524%	469.84万	0.00亿	0.000%
2026-04-15	22.510	22.630	23.050	22.500	0.100	0.444%	254.30万	0.00亿	0.000%
2026-04-14	22.120	22.530	22.810	22.120	0.520	2.363%	299.35万	0.00亿	0.000%
2026-04-13	21.800	22.010	22.050	21.200	0.040	0.182%	247.61万	0.00亿	0.000%
2026-04-10	22.450	21.970	22.740	21.700	0.000	0.000%	284.42万	0.00亿	0.000%
2026-04-09	22.650	22.460	22.800	22.120	0.000	0.000%	320.84万	0.00亿	0.000%
2026-04-08	21.530	22.570	22.600	21.530	0.000	0.000%	401.27万	0.00亿	0.000%
2026-04-07	20.700	21.420	22.100	20.580	0.000	0.000%	562.50万	0.00亿	0.000%
2026-04-03	19.690	20.770	20.970	19.240	0.000	0.000%	420.65万	0.00亿	0.000%
2026-04-02	19.730	19.570	20.180	19.450	0.000	0.000%	294.88万	0.00亿	0.000%
2026-04-01	19.890	19.890	20.280	19.720	0.000	0.000%	177.54万	0.00亿	0.000%