中科微至（688211）历史行情

以下为中科微至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
2026-10-02	32.500	31.850	32.550	31.800	-0.570	-1.758%	72.10万	0.23亿	0.550%
2026-10-01	32.500	31.850	32.550	31.800	-0.570	-1.758%	72.10万	0.23亿	0.550%
2026-09-30	32.500	31.850	32.550	31.800	-0.570	-1.758%	72.10万	0.00亿	0.000%
2026-09-29	32.600	32.420	32.790	32.200	-0.020	-0.062%	47.18万	0.00亿	0.000%
2026-09-28	33.200	32.440	33.290	32.000	-0.680	-2.053%	75.25万	0.00亿	0.000%
2026-09-27	33.240	33.120	33.480	32.730	-0.070	-0.211%	93.67万	0.31亿	0.715%
2026-09-24	33.240	33.120	33.480	32.730	-0.070	-0.211%	93.67万	0.00亿	0.000%
2026-09-23	32.540	33.190	33.320	32.500	0.650	1.998%	119.42万	0.00亿	0.000%
2026-09-22	32.260	32.540	32.880	32.020	0.360	1.119%	151.34万	0.00亿	0.000%
2026-09-21	31.600	32.180	32.610	31.430	0.620	1.965%	124.20万	0.00亿	0.000%
2026-09-18	30.280	31.560	31.600	30.270	1.450	4.816%	110.37万	0.00亿	0.000%
2026-09-17	29.930	30.110	30.380	29.620	-0.020	-0.066%	43.14万	0.00亿	0.000%
2026-09-16	30.100	30.130	30.310	29.540	0.030	0.100%	57.66万	0.00亿	0.000%
2026-09-15	31.600	30.100	31.600	29.960	-0.060	-0.199%	67.20万	0.00亿	0.000%
2026-09-14	29.420	30.160	30.190	29.120	0.740	2.515%	42.54万	0.00亿	0.000%
2026-09-11	30.000	29.420	30.190	29.010	-0.670	-2.227%	45.00万	0.00亿	0.000%
2026-09-10	30.700	30.090	30.780	30.010	-0.600	-1.955%	38.13万	0.00亿	0.000%
2026-09-09	30.450	30.690	30.920	30.300	0.370	1.220%	41.06万	0.00亿	0.000%
2026-09-08	30.370	30.320	30.490	30.200	-0.030	-0.099%	33.94万	0.00亿	0.000%
2026-09-07	30.600	30.350	30.820	30.310	-0.300	-0.979%	48.70万	0.00亿	0.000%
2026-09-04	30.970	30.650	31.300	30.500	-0.190	-0.616%	64.08万	0.00亿	0.000%
2026-09-03	31.150	30.840	31.230	30.710	-0.140	-0.452%	36.45万	0.00亿	0.000%
2026-09-02	31.550	30.980	31.550	30.730	-0.420	-1.338%	49.84万	0.00亿	0.000%
2026-09-01	31.460	31.400	31.640	31.270	-0.080	-0.254%	57.45万	0.00亿	0.000%
2026-08-31	32.430	31.480	32.430	30.820	-0.950	-2.929%	140.72万	0.00亿	0.000%
2026-08-28	31.380	32.430	32.590	31.320	1.070	3.412%	128.22万	0.00亿	0.000%
2026-08-27	30.800	31.360	31.380	30.660	0.470	1.522%	47.07万	0.00亿	0.000%
2026-08-26	31.410	30.890	31.440	30.770	-0.370	-1.184%	40.37万	0.00亿	0.000%
2026-08-25	30.450	31.260	31.340	30.420	0.550	1.791%	46.37万	0.00亿	0.000%
2026-08-24	31.200	30.710	31.200	30.320	-0.170	-0.551%	45.83万	0.00亿	0.000%
2026-08-21	31.010	30.880	31.500	30.580	-0.190	-0.612%	43.42万	0.00亿	0.000%
2026-08-20	30.450	31.070	31.290	30.320	1.010	3.360%	72.49万	0.00亿	0.000%
2026-08-19	31.680	30.060	31.820	30.060	-1.620	-5.114%	83.01万	0.00亿	0.000%
2026-08-18	31.650	31.680	31.960	31.440	0.030	0.095%	58.04万	0.00亿	0.000%
2026-08-17	30.980	31.650	31.700	30.960	0.450	1.442%	47.66万	0.00亿	0.000%
2026-08-14	30.800	31.200	31.280	30.800	0.430	1.397%	65.58万	0.00亿	0.000%
2026-08-13	31.150	30.770	31.620	30.760	-0.370	-1.188%	90.47万	0.00亿	0.000%
2026-08-12	31.180	31.140	31.330	30.710	0.140	0.452%	40.45万	0.00亿	0.000%
2026-08-11	31.000	31.000	31.190	30.360	0.150	0.486%	73.32万	0.00亿	0.000%
2026-08-10	29.890	30.850	30.870	29.880	0.770	2.560%	73.74万	0.00亿	0.000%
2026-08-07	29.700	30.080	30.180	29.340	0.330	1.109%	65.52万	0.00亿	0.000%
2026-08-06	29.760	29.750	30.090	29.400	-0.070	-0.235%	62.18万	0.00亿	0.000%
2026-08-05	29.330	29.820	29.980	29.310	0.290	0.982%	58.72万	0.00亿	0.000%
2026-08-04	29.450	29.530	29.650	29.220	0.200	0.682%	42.78万	0.00亿	0.000%
2026-08-03	29.050	29.330	29.480	28.910	0.320	1.103%	50.27万	0.00亿	0.000%
2026-07-31	28.420	29.010	29.480	28.310	0.910	3.238%	88.36万	0.00亿	0.000%
2026-07-30	28.460	28.100	28.550	27.730	-0.350	-1.230%	44.92万	0.00亿	0.000%
2026-07-29	27.600	28.450	28.570	27.600	0.540	1.935%	44.00万	0.00亿	0.000%
2026-07-28	27.800	27.910	28.610	27.800	-0.150	-0.535%	47.72万	0.00亿	0.000%
2026-07-27	27.300	28.060	28.140	27.300	0.660	2.409%	60.87万	0.00亿	0.000%
2026-07-24	27.600	27.400	27.950	27.310	-0.480	-1.722%	55.37万	0.00亿	0.000%
2026-07-23	27.560	27.880	27.980	27.560	0.160	0.577%	41.18万	0.00亿	0.000%
2026-07-22	28.200	27.720	28.680	27.720	-0.640	-2.257%	69.13万	0.00亿	0.000%
2026-07-21	28.000	28.360	28.480	26.820	0.620	2.235%	129.73万	0.00亿	0.000%
2026-07-20	29.260	27.740	29.710	27.380	-1.490	-5.098%	178.64万	0.00亿	0.000%
2026-07-17	31.010	29.230	31.460	29.000	-1.900	-6.103%	193.60万	0.00亿	0.000%
2026-07-16	32.550	31.130	32.800	31.020	-1.440	-4.421%	153.00万	0.00亿	0.000%
2026-07-15	32.440	32.570	33.490	32.000	0.060	0.185%	104.42万	0.00亿	0.000%
2026-07-14	33.560	32.510	33.560	31.890	-1.020	-3.042%	157.07万	0.00亿	0.000%
2026-07-13	35.750	33.530	35.800	33.000	-2.400	-6.680%	167.73万	0.00亿	0.000%
2026-07-10	35.500	35.930	36.820	35.300	0.820	2.336%	236.51万	0.00亿	0.000%
2026-07-09	34.000	35.110	35.350	32.780	1.110	3.265%	166.84万	0.00亿	0.000%
2026-07-08	34.400	34.000	34.630	33.200	-0.560	-1.620%	117.44万	0.00亿	0.000%
2026-07-07	35.690	34.560	35.790	34.400	-1.290	-3.598%	136.59万	0.00亿	0.000%
2026-07-06	35.420	35.850	36.280	35.010	0.450	1.271%	164.80万	0.00亿	0.000%
2026-07-03	35.340	35.400	36.020	35.190	-0.150	-0.422%	130.41万	0.00亿	0.000%
2026-07-02	34.860	35.550	36.560	34.500	0.720	2.067%	198.42万	0.00亿	0.000%
2026-07-01	34.420	34.830	35.580	34.140	0.410	1.191%	168.64万	0.00亿	0.000%
2026-06-30	32.650	34.420	34.500	32.510	1.620	4.939%	187.73万	0.00亿	0.000%
2026-06-29	32.100	32.800	33.140	31.660	0.810	2.532%	140.81万	0.00亿	0.000%
2026-06-26	32.750	31.990	32.820	31.610	-0.890	-2.707%	131.07万	0.00亿	0.000%
2026-06-25	33.650	32.880	33.920	32.600	-0.910	-2.693%	132.26万	0.00亿	0.000%
2026-06-24	34.100	33.790	34.600	32.930	-0.310	-0.909%	163.06万	0.00亿	0.000%
2026-06-23	33.770	34.100	34.820	33.480	0.040	0.117%	160.18万	0.00亿	0.000%
2026-06-22	33.200	34.060	34.340	31.170	0.660	1.976%	262.77万	0.00亿	0.000%
2026-06-18	32.940	33.400	34.200	32.570	0.440	1.335%	177.01万	0.00亿	0.000%
2026-06-17	32.500	32.960	33.400	32.100	0.460	1.415%	148.68万	0.00亿	0.000%
2026-06-16	32.050	32.500	32.750	31.800	0.200	0.619%	93.99万	0.00亿	0.000%
2026-06-15	31.960	32.300	32.850	31.750	0.410	1.286%	104.79万	0.00亿	0.000%
2026-06-12	32.540	31.890	33.080	31.670	-0.480	-1.483%	119.59万	0.00亿	0.000%
2026-06-11	31.980	32.370	32.490	31.100	0.740	2.340%	120.93万	0.00亿	0.000%
2026-06-10	32.100	31.630	32.690	30.950	-0.950	-2.916%	100.31万	0.00亿	0.000%
2026-06-09	32.630	32.580	32.700	31.970	0.280	0.867%	86.05万	0.00亿	0.000%
2026-06-08	32.230	32.300	33.160	31.800	-0.730	-2.210%	106.40万	0.00亿	0.000%
2026-06-05	32.330	33.030	33.440	31.500	0.730	2.260%	130.66万	0.00亿	0.000%
2026-06-04	33.250	32.300	33.310	32.030	-1.280	-3.812%	149.25万	0.00亿	0.000%
2026-06-03	33.340	33.580	33.950	33.130	0.050	0.149%	85.88万	0.00亿	0.000%
2026-06-02	34.180	33.530	34.200	33.090	-0.650	-1.902%	95.21万	0.00亿	0.000%
2026-06-01	34.450	34.180	34.450	33.610	0.210	0.618%	138.28万	0.00亿	0.000%
2026-05-29	35.660	33.970	36.090	33.500	-1.720	-4.819%	159.24万	0.00亿	0.000%
2026-05-28	35.890	35.690	36.080	34.820	-0.130	-0.363%	116.87万	0.00亿	0.000%
2026-05-27	37.700	35.820	37.700	35.610	-1.670	-4.455%	207.34万	0.00亿	0.000%
2026-05-26	37.910	37.490	37.910	36.900	-0.560	-1.472%	148.76万	0.00亿	0.000%
2026-05-25	38.880	38.050	38.880	37.300	-0.210	-0.549%	188.93万	0.00亿	0.000%
2026-05-22	37.770	38.260	38.880	37.300	0.760	2.027%	186.59万	0.00亿	0.000%
2026-05-21	39.500	37.500	40.350	37.500	-2.000	-5.063%	270.13万	0.00亿	0.000%
2026-05-20	37.900	39.500	39.780	37.500	1.550	4.084%	309.81万	0.00亿	0.000%
2026-05-19	38.610	37.950	38.700	37.300	-0.570	-1.480%	181.57万	0.00亿	0.000%
2026-05-18	37.770	38.520	38.830	37.530	0.840	2.229%	223.83万	0.00亿	0.000%
2026-05-15	37.570	37.680	38.590	36.880	0.060	0.159%	189.29万	0.00亿	0.000%
2026-05-14	38.400	37.620	38.720	37.100	-0.980	-2.539%	187.88万	0.00亿	0.000%
2026-05-13	36.300	38.600	39.010	36.090	2.220	6.102%	310.27万	0.00亿	0.000%
2026-05-12	37.390	36.380	37.800	36.160	-1.240	-3.296%	179.59万	0.00亿	0.000%
2026-05-11	37.780	37.620	38.250	37.070	-0.050	-0.133%	199.93万	0.00亿	0.000%
2026-05-08	36.520	37.670	38.090	36.360	0.680	1.838%	210.41万	0.00亿	0.000%
2026-05-07	36.490	36.990	37.240	36.120	0.390	1.066%	226.23万	0.00亿	0.000%
2026-05-06	34.900	36.600	38.660	34.730	1.900	5.476%	402.34万	0.00亿	0.000%
2026-04-30	33.880	34.700	34.700	33.060	0.980	2.906%	155.27万	0.00亿	0.000%
2026-04-29	33.860	33.720	34.060	33.580	-0.130	-0.384%	70.65万	0.00亿	0.000%
2026-04-28	33.500	33.850	34.070	33.500	0.180	0.535%	93.49万	0.00亿	0.000%
2026-04-27	33.220	33.670	33.740	33.100	0.310	0.929%	68.94万	0.00亿	0.000%
2026-04-24	32.480	33.360	33.500	32.480	0.550	1.676%	79.38万	0.00亿	0.000%
2026-04-23	32.890	32.810	33.560	32.430	-0.190	-0.576%	61.18万	0.00亿	0.000%
2026-04-22	32.600	33.000	33.120	32.540	0.340	1.041%	51.51万	0.00亿	0.000%
2026-04-21	33.290	32.660	33.290	32.570	-0.530	-1.597%	41.39万	0.00亿	0.000%
2026-04-20	33.000	33.190	33.200	32.890	0.110	0.333%	41.11万	0.00亿	0.000%
2026-04-17	33.040	33.080	33.200	32.800	0.190	0.578%	39.47万	0.00亿	0.000%
2026-04-16	32.960	32.890	33.000	32.500	0.040	0.122%	30.63万	0.00亿	0.000%
2026-04-15	33.190	32.850	33.260	32.730	-0.180	-0.545%	29.98万	0.00亿	0.000%
2026-04-14	32.780	33.030	33.300	32.700	0.160	0.487%	64.90万	0.00亿	0.000%
2026-04-13	31.990	32.870	33.080	31.950	0.760	2.367%	63.00万	0.00亿	0.000%
2026-04-10	32.000	32.110	32.460	31.970	0.140	0.438%	38.20万	0.00亿	0.000%
2026-04-09	31.920	31.970	32.080	31.250	0.100	0.314%	54.08万	0.00亿	0.000%
2026-04-08	31.150	31.870	31.900	31.150	0.970	3.139%	34.92万	0.00亿	0.000%
2026-04-07	30.580	30.900	31.110	30.310	0.000	0.000%	31.43万	0.00亿	0.000%
2026-04-03	30.970	30.590	31.110	30.400	0.000	0.000%	29.93万	0.00亿	0.000%
2026-04-02	31.350	30.970	31.410	30.810	0.000	0.000%	31.95万	0.00亿	0.000%
2026-04-01	31.000	31.220	31.310	30.830	0.000	0.000%	35.74万	0.00亿	0.000%