三孚新科（688359）历史行情

以下为三孚新科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
2026-10-06	107.730	105.000	108.880	103.810	-1.000	-0.943%	345.61万	3.67亿	3.467%
2026-10-05	107.730	105.000	108.880	103.810	-1.000	-0.943%	345.61万	3.67亿	3.467%
2026-10-02	107.730	105.000	108.880	103.810	-1.000	-0.943%	345.61万	3.67亿	3.467%
2026-10-01	107.730	105.000	108.880	103.810	-1.000	-0.943%	345.61万	3.67亿	3.467%
2026-09-30	107.730	105.000	108.880	103.810	-1.000	-0.943%	345.61万	0.00亿	0.000%
2026-09-29	102.760	106.000	110.490	102.000	3.240	3.153%	406.60万	0.00亿	0.000%
2026-09-28	112.000	102.760	113.990	101.220	-8.330	-7.498%	433.41万	0.00亿	0.000%
2026-09-27	114.780	111.090	115.490	110.830	-4.200	-3.643%	323.85万	3.65亿	3.249%
2026-09-24	114.780	111.090	115.490	110.830	-4.200	-3.643%	323.85万	0.00亿	0.000%
2026-09-23	111.920	115.290	115.960	108.730	5.650	5.153%	422.99万	0.00亿	0.000%
2026-09-22	114.330	109.640	116.060	108.710	-3.570	-3.153%	465.43万	0.00亿	0.000%
2026-09-21	108.000	113.210	114.370	108.000	5.340	4.950%	492.88万	0.00亿	0.000%
2026-09-18	106.060	107.870	109.350	103.800	4.160	4.011%	441.23万	0.00亿	0.000%
2026-09-17	105.120	103.710	107.000	103.620	-1.890	-1.790%	309.75万	0.00亿	0.000%
2026-09-16	104.920	105.600	106.660	102.480	0.990	0.946%	383.21万	0.00亿	0.000%
2026-09-15	98.980	104.610	105.840	98.860	5.280	5.316%	518.61万	0.00亿	0.000%
2026-09-14	97.000	99.330	101.800	93.390	3.110	3.232%	289.68万	0.00亿	0.000%
2026-09-11	99.360	96.220	99.450	92.370	-2.280	-2.315%	275.31万	0.00亿	0.000%
2026-09-10	96.970	98.500	100.720	96.030	0.800	0.819%	239.66万	0.00亿	0.000%
2026-09-09	99.000	97.700	101.480	96.770	-1.100	-1.113%	299.54万	0.00亿	0.000%
2026-09-08	97.870	98.800	102.730	96.000	2.010	2.077%	447.03万	0.00亿	0.000%
2026-09-07	89.900	96.790	97.280	89.900	7.270	8.121%	473.24万	0.00亿	0.000%
2026-09-04	93.130	89.520	95.290	88.420	-2.820	-3.054%	242.04万	0.00亿	0.000%
2026-09-03	92.300	92.340	93.420	89.060	1.100	1.206%	331.74万	0.00亿	0.000%
2026-09-02	91.620	91.240	92.480	89.520	-1.500	-1.617%	338.76万	0.00亿	0.000%
2026-09-01	97.940	92.740	97.950	91.000	-5.180	-5.290%	365.10万	0.00亿	0.000%
2026-08-31	94.760	97.920	98.230	93.000	2.370	2.480%	318.27万	0.00亿	0.000%
2026-08-28	97.000	95.550	99.290	95.150	-1.430	-1.475%	317.61万	0.00亿	0.000%
2026-08-27	92.830	96.980	98.790	92.490	4.160	4.482%	417.09万	0.00亿	0.000%
2026-08-26	92.010	92.820	93.360	89.000	0.020	0.022%	476.08万	0.00亿	0.000%
2026-08-25	93.640	92.800	94.600	87.230	-1.780	-1.882%	399.97万	0.00亿	0.000%
2026-08-24	96.410	94.580	97.560	90.310	-1.400	-1.459%	409.27万	0.00亿	0.000%
2026-08-21	94.850	95.980	97.320	90.530	0.860	0.904%	406.99万	0.00亿	0.000%
2026-08-20	99.000	95.120	100.160	93.740	-1.280	-1.328%	488.31万	0.00亿	0.000%
2026-08-19	105.000	96.400	106.850	96.000	-12.480	-11.462%	578.30万	0.00亿	0.000%
2026-08-18	113.010	108.880	113.630	105.860	-4.300	-3.799%	439.61万	0.00亿	0.000%
2026-08-17	107.260	113.180	113.180	106.280	6.980	6.573%	522.47万	0.00亿	0.000%
2026-08-14	104.680	106.200	106.490	102.970	3.320	3.227%	362.56万	0.00亿	0.000%
2026-08-13	105.010	102.880	108.800	102.800	-1.500	-1.437%	427.88万	0.00亿	0.000%
2026-08-12	104.490	104.380	106.580	102.180	0.180	0.173%	358.54万	0.00亿	0.000%
2026-08-11	103.030	104.200	107.500	99.140	1.050	1.018%	591.55万	0.00亿	0.000%
2026-08-10	107.230	103.150	108.550	97.610	-1.450	-1.386%	734.92万	0.00亿	0.000%
2026-08-07	99.190	104.600	109.000	96.500	6.110	6.204%	958.97万	0.00亿	0.000%
2026-08-06	92.420	98.490	99.660	91.000	4.960	5.303%	626.46万	0.00亿	0.000%
2026-08-05	85.000	93.530	95.180	84.210	8.030	9.392%	650.06万	0.00亿	0.000%
2026-08-04	79.930	85.500	86.800	77.510	6.150	7.750%	710.87万	0.00亿	0.000%
2026-08-03	86.450	79.350	88.600	77.500	-7.150	-8.266%	776.49万	0.00亿	0.000%
2026-07-31	90.000	86.500	95.000	86.000	4.500	5.488%	614.14万	0.00亿	0.000%
2026-07-30	93.000	82.000	95.000	81.400	-11.000	-11.828%	630.77万	0.00亿	0.000%
2026-07-29	97.090	93.000	98.390	86.270	-4.070	-4.193%	648.05万	0.00亿	0.000%
2026-07-28	110.000	97.070	111.340	95.300	-14.780	-13.214%	529.44万	0.00亿	0.000%
2026-07-27	104.000	111.850	112.800	98.220	9.790	9.592%	524.20万	0.00亿	0.000%
2026-07-24	105.590	102.060	109.880	101.440	-4.540	-4.259%	443.76万	0.00亿	0.000%
2026-07-23	114.740	106.600	117.290	104.020	-6.220	-5.513%	544.31万	0.00亿	0.000%
2026-07-22	123.240	112.820	125.990	109.000	-11.180	-9.016%	673.27万	0.00亿	0.000%
2026-07-21	105.780	124.000	124.980	87.020	18.180	17.180%	1,275.81万	0.00亿	0.000%
2026-07-20	138.000	105.820	139.890	105.820	-26.460	-20.003%	894.31万	0.00亿	0.000%
2026-07-17	148.780	132.280	151.000	129.140	-18.720	-12.397%	593.69万	0.00亿	0.000%
2026-07-16	167.000	151.000	170.780	148.500	-17.000	-10.119%	617.13万	0.00亿	0.000%
2026-07-15	199.950	168.000	199.950	162.000	-28.030	-14.299%	976.00万	0.00亿	0.000%
2026-07-14	182.990	196.030	197.000	180.000	13.950	7.661%	551.12万	0.00亿	0.000%
2026-07-13	193.890	182.080	204.310	180.000	-8.020	-4.219%	544.58万	0.00亿	0.000%
2026-07-10	200.060	190.100	213.680	190.000	-3.770	-1.945%	576.45万	0.00亿	0.000%
2026-07-09	192.370	193.870	195.000	182.000	7.970	4.287%	378.80万	0.00亿	0.000%
2026-07-08	181.200	185.900	195.000	174.480	6.460	3.600%	612.07万	0.00亿	0.000%
2026-07-07	188.670	179.440	191.120	175.000	-9.450	-5.003%	537.96万	0.00亿	0.000%
2026-07-06	201.400	188.890	215.000	187.610	-8.570	-4.340%	632.99万	0.00亿	0.000%
2026-07-03	200.010	197.460	210.000	193.130	-4.340	-2.151%	409.77万	0.00亿	0.000%
2026-07-02	196.000	201.800	215.020	186.000	-11.700	-5.480%	541.66万	0.00亿	0.000%
2026-07-01	205.980	213.500	218.000	200.000	15.060	7.589%	723.67万	0.00亿	0.000%
2026-06-30	193.550	198.440	198.880	184.000	6.400	3.333%	560.83万	0.00亿	0.000%
2026-06-29	189.930	192.040	201.690	177.770	3.430	1.819%	763.54万	0.00亿	0.000%
2026-06-26	177.000	188.610	195.880	173.800	16.230	9.415%	676.81万	0.00亿	0.000%
2026-06-25	166.820	172.380	175.000	164.210	10.410	6.427%	370.63万	0.00亿	0.000%
2026-06-24	159.310	161.970	162.870	155.000	0.970	0.602%	323.65万	0.00亿	0.000%
2026-06-23	168.030	161.000	168.030	159.000	-9.080	-5.339%	364.14万	0.00亿	0.000%
2026-06-22	179.870	170.080	180.340	164.830	-5.360	-3.055%	464.38万	0.00亿	0.000%
2026-06-18	171.000	175.440	177.800	165.000	-0.560	-0.318%	428.01万	0.00亿	0.000%
2026-06-17	171.000	176.000	178.470	168.000	2.890	1.669%	529.75万	0.00亿	0.000%
2026-06-16	159.870	173.110	182.000	154.000	17.230	11.053%	736.43万	0.00亿	0.000%
2026-06-15	142.460	155.880	155.890	141.000	16.440	11.790%	617.83万	0.00亿	0.000%
2026-06-12	150.000	139.440	154.550	135.000	-5.920	-4.073%	613.67万	0.00亿	0.000%
2026-06-11	142.770	145.360	149.280	139.180	0.980	0.679%	405.02万	0.00亿	0.000%
2026-06-10	140.850	144.380	146.300	139.150	2.200	1.547%	397.75万	0.00亿	0.000%
2026-06-09	138.500	142.180	142.500	134.060	8.560	6.406%	447.96万	0.00亿	0.000%
2026-06-08	128.000	133.620	140.000	127.060	-1.480	-1.095%	550.96万	0.00亿	0.000%
2026-06-05	136.220	135.100	141.320	133.800	-2.950	-2.137%	441.87万	0.00亿	0.000%
2026-06-04	120.960	138.050	139.200	120.960	17.090	14.129%	568.38万	0.00亿	0.000%
2026-06-03	129.120	120.960	131.800	118.980	-8.160	-6.320%	672.23万	0.00亿	0.000%
2026-06-02	133.830	129.120	135.430	123.030	-4.870	-3.635%	516.85万	0.00亿	0.000%
2026-06-01	135.790	133.990	139.480	131.500	0.060	0.045%	395.69万	0.00亿	0.000%
2026-05-29	136.780	133.930	141.780	132.180	-0.170	-0.127%	398.31万	0.00亿	0.000%
2026-05-28	137.640	134.100	138.920	131.870	-4.150	-3.002%	354.73万	0.00亿	0.000%
2026-05-27	143.410	138.250	143.500	137.010	-3.630	-2.559%	326.16万	0.00亿	0.000%
2026-05-26	144.600	141.880	144.600	138.480	-3.000	-2.071%	347.61万	0.00亿	0.000%
2026-05-25	140.000	144.880	146.000	134.690	8.230	6.023%	482.83万	0.00亿	0.000%
2026-05-22	123.480	136.650	138.500	123.480	13.170	10.666%	557.74万	0.00亿	0.000%
2026-05-21	140.000	123.480	143.000	122.900	-11.210	-8.323%	627.58万	0.00亿	0.000%
2026-05-20	137.800	134.690	137.820	129.500	-1.310	-0.963%	466.89万	0.00亿	0.000%
2026-05-19	132.520	136.000	138.930	131.200	4.130	3.132%	692.94万	0.00亿	0.000%
2026-05-18	122.530	131.870	132.000	120.530	9.510	7.772%	462.27万	0.00亿	0.000%
2026-05-15	123.450	122.360	128.000	120.080	-1.940	-1.561%	436.70万	0.00亿	0.000%
2026-05-14	117.160	124.300	129.530	117.160	6.010	5.081%	723.69万	0.00亿	0.000%
2026-05-13	113.800	118.290	119.800	113.800	2.750	2.380%	493.40万	0.00亿	0.000%
2026-05-12	114.000	115.540	117.000	112.800	0.840	0.732%	358.65万	0.00亿	0.000%
2026-05-11	112.000	114.700	118.460	110.120	4.580	4.159%	552.13万	0.00亿	0.000%
2026-05-08	107.610	110.120	112.290	107.610	2.540	2.361%	362.81万	0.00亿	0.000%
2026-05-07	103.990	107.580	109.000	103.000	3.980	3.842%	445.16万	0.00亿	0.000%
2026-05-06	100.600	103.600	104.480	99.050	4.110	4.131%	513.24万	0.00亿	0.000%
2026-04-30	97.850	99.490	99.880	95.130	2.410	2.482%	388.56万	0.00亿	0.000%
2026-04-29	94.580	97.080	98.480	94.000	1.550	1.623%	328.16万	0.00亿	0.000%
2026-04-28	97.100	95.530	99.490	93.710	-1.070	-1.108%	375.85万	0.00亿	0.000%
2026-04-27	94.640	96.600	98.930	93.620	2.430	2.580%	417.68万	0.00亿	0.000%
2026-04-24	94.250	94.170	95.880	90.400	-1.020	-1.072%	398.92万	0.00亿	0.000%
2026-04-23	97.500	95.190	97.500	91.800	-2.410	-2.469%	420.99万	0.00亿	0.000%
2026-04-22	95.900	97.600	100.770	94.610	1.990	2.081%	542.69万	0.00亿	0.000%
2026-04-21	97.990	95.610	98.190	94.600	-1.230	-1.270%	472.16万	0.00亿	0.000%
2026-04-20	100.000	96.840	100.460	89.610	-3.660	-3.642%	764.37万	0.00亿	0.000%
2026-04-17	96.500	100.500	103.790	93.600	4.010	4.156%	827.82万	0.00亿	0.000%
2026-04-16	92.970	96.490	97.500	90.300	4.690	5.109%	557.11万	0.00亿	0.000%
2026-04-15	90.360	91.800	93.520	90.280	1.470	1.627%	441.70万	0.00亿	0.000%
2026-04-14	91.000	90.330	91.140	88.000	1.380	1.551%	425.49万	0.00亿	0.000%
2026-04-13	82.580	88.950	90.500	82.580	5.450	6.527%	554.06万	0.00亿	0.000%
2026-04-10	80.250	83.500	85.490	80.250	3.130	3.894%	361.04万	0.00亿	0.000%
2026-04-09	79.000	80.370	81.080	77.800	1.240	1.567%	247.75万	0.00亿	0.000%
2026-04-08	79.000	79.130	79.600	78.080	0.000	0.000%	248.77万	0.00亿	0.000%
2026-04-07	75.500	76.650	78.710	74.830	0.000	0.000%	218.71万	0.00亿	0.000%
2026-04-03	74.800	74.500	76.890	74.000	0.000	0.000%	131.29万	0.00亿	0.000%
2026-04-02	77.240	74.800	79.000	73.860	0.000	0.000%	218.43万	0.00亿	0.000%
2026-04-01	78.470	77.230	79.300	76.000	0.000	0.000%	207.51万	0.00亿	0.000%